S&P 500$7,489.72
+0.70%
2m
DOW 30$52,485.03
+0.53%
2m
NASDAQ 100$28,274.20
+0.60%
2m
Russell 2000$291.20
-0.48%
2m
Russell 1000$408.38
+0.64%
2m
S&P 400$3,758.64
-0.15%
2m
S&P 600$1,768.56
-0.09%
2m

Ternium Sp ADR (TX)

NYSE

$49.73+$0.49 (+1.00%)

Price as of Aug 03, 2026 5:12 PM EDT

$9.7B
Market Cap
62.68%
1-Year Change
Steel
Industry

1 Month
+15.32%

Low Price$42.43

High Price$49.33
3 Months
+15.38%

Low Price$41.55

High Price$51.24
1 Year
+62.68%

Low Price$29.08

High Price$51.24

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
07/31/2026	49.15	49.61	48.61	49.24	+0.26%	468,940
07/30/2026	48.66	49.20	48.26	49.11	+2.18%	307,145
07/29/2026	49.44	49.49	47.28	48.06	-2.57%	518,083
07/28/2026	47.60	50.14	47.54	49.33	+3.33%	858,541
07/27/2026	47.34	47.74	46.75	47.74	+0.93%	978,612
07/24/2026	47.33	47.51	46.64	47.30	+0.34%	590,111
07/23/2026	46.55	47.72	46.50	47.14	+1.92%	839,092
07/22/2026	44.91	46.58	44.85	46.25	+3.14%	1,641,623
07/21/2026	45.08	45.23	44.53	44.84	+0.74%	383,235
07/20/2026	44.86	45.29	44.07	44.51	-0.43%	357,716
07/17/2026	43.54	45.05	43.54	44.70	+1.15%	312,679
07/16/2026	44.57	44.81	44.02	44.19	-1.67%	521,094
07/15/2026	45.01	45.43	44.65	44.94	+0.36%	635,233
07/14/2026	45.51	46.11	44.71	44.78	-0.11%	585,718
07/13/2026	44.39	45.29	44.28	44.83	+1.20%	861,547
07/10/2026	43.52	44.79	43.52	44.30	+2.03%	480,665
07/09/2026	43.75	44.11	43.25	43.42	+1.24%	500,512
07/08/2026	42.11	43.08	41.22	42.89	+0.33%	701,269
07/07/2026	42.86	43.34	42.07	42.75	+0.75%	546,131
07/06/2026	41.74	43.04	41.51	42.43	+1.63%	841,818
07/02/2026	42.13	42.60	41.44	41.75	+0.48%	270,800
07/01/2026	42.28	42.97	41.30	41.55	-2.69%	768,349
06/30/2026	43.81	44.24	42.58	42.70	-1.88%	403,102
06/29/2026	44.42	44.42	43.21	43.52	-2.07%	329,082
06/26/2026	45.01	45.28	44.08	44.44	-2.05%	307,912
06/25/2026	45.52	45.88	45.00	45.37	+0.91%	146,093
06/24/2026	44.99	45.78	44.69	44.96	-0.88%	488,966
06/23/2026	45.55	45.93	45.00	45.36	-2.72%	222,558
06/22/2026	46.53	47.55	45.57	46.63	+0.71%	368,285
06/18/2026	47.52	48.11	46.18	46.30	-2.51%	351,310
06/17/2026	49.00	49.47	47.13	47.49	-3.20%	449,112
06/16/2026	50.00	50.90	49.06	49.06	-1.72%	480,442
06/15/2026	49.70	51.00	49.70	49.92	+0.75%	625,898
06/12/2026	48.84	50.06	48.72	49.55	+1.93%	759,510
06/11/2026	47.85	48.83	47.54	48.61	+2.92%	906,195
06/10/2026	47.98	48.98	47.16	47.23	-1.62%	219,651
06/09/2026	48.29	49.00	47.16	48.01	+0.65%	484,192
06/08/2026	48.46	48.56	47.44	47.70	-0.67%	225,149
06/05/2026	49.41	50.00	47.46	48.02	-4.19%	309,716
06/04/2026	49.42	50.31	49.15	50.12	+0.60%	597,439
06/03/2026	50.86	50.98	49.73	49.82	-2.77%	279,802
06/02/2026	49.66	51.73	49.48	51.24	+4.40%	1,287,034
06/01/2026	48.00	49.42	47.32	49.08	+1.72%	746,920
05/29/2026	49.16	49.16	48.01	48.25	-1.61%	468,673
05/28/2026	49.48	49.61	48.68	49.04	-1.27%	477,227
05/27/2026	49.13	49.85	48.63	49.67	+0.53%	843,358
05/26/2026	47.95	50.59	47.95	49.41	+5.15%	1,012,928
05/22/2026	45.56	47.25	45.45	46.99	+4.84%	837,700
05/21/2026	44.50	45.21	44.04	44.82	+0.58%	400,627
05/20/2026	43.63	44.65	43.38	44.56	+5.62%	699,582
05/19/2026	42.47	42.53	41.50	42.19	-1.54%	233,148
05/18/2026	42.98	43.85	42.50	42.85	+0.16%	176,656
05/15/2026	43.00	43.41	42.00	42.78	-3.15%	210,939
05/14/2026	44.45	44.48	43.65	44.17	-0.20%	184,948
05/14/2026	$1.30 Dividend
05/13/2026	44.43	45.11	43.99	44.26	+0.13%	466,431
05/12/2026	44.33	44.63	43.56	44.20	-1.13%	559,274
05/11/2026	45.69	45.99	44.66	44.71	-1.92%	306,377
05/08/2026	45.24	45.59	44.68	45.58	+1.51%	90,312
05/07/2026	46.96	46.96	44.66	44.90	-4.54%	248,064
05/06/2026	44.04	48.27	44.02	47.04	+9.77%	1,111,014
05/05/2026	41.96	43.17	41.90	42.85	+3.16%	335,994
05/05/2026	$1.09 Earnings
05/04/2026	42.05	42.21	41.34	41.54	-1.45%	158,903
05/01/2026	42.40	42.81	41.97	42.15	-1.23%	137,363
04/30/2026	41.98	42.97	41.14	42.68	+2.74%	684,406
04/29/2026	42.02	42.14	41.28	41.54	-1.47%	371,002
04/28/2026	41.69	42.21	41.29	42.16	+0.95%	263,734
04/27/2026	42.18	42.40	41.76	41.76	-0.76%	539,672
04/24/2026	41.58	42.08	41.06	42.08	+2.15%	327,289
04/23/2026	41.94	41.98	40.84	41.20	-1.85%	238,374
04/22/2026	41.74	42.08	41.53	41.98	+1.03%	217,727
04/21/2026	41.74	42.02	41.18	41.55	-0.53%	187,249
04/20/2026	41.33	41.86	41.10	41.77	+1.65%	286,642
04/17/2026	41.31	41.67	40.87	41.09	+0.28%	160,064
04/16/2026	41.46	42.02	40.46	40.98	-1.17%	185,467
04/15/2026	42.01	42.01	41.02	41.46	-1.23%	250,675
04/14/2026	42.27	42.98	41.80	41.98	+0.39%	221,763
04/13/2026	41.26	41.95	41.00	41.81	+2.99%	269,992
04/10/2026	40.23	40.99	39.66	40.60	+1.33%	148,032
04/09/2026	40.00	40.36	39.40	40.06	+0.10%	139,050
04/08/2026	39.75	40.12	39.31	40.02	+3.54%	95,578
04/07/2026	38.57	38.81	38.24	38.65	+0.23%	114,437
04/06/2026	38.67	38.76	37.95	38.57	-0.30%	115,474
04/02/2026	38.98	39.70	38.53	38.68	-2.26%	136,572
04/01/2026	39.66	39.91	39.32	39.58	+1.47%	168,452
03/31/2026	37.71	39.09	36.97	39.00	+4.34%	116,308
03/30/2026	38.08	38.32	37.36	37.38	-0.72%	93,448
03/27/2026	37.53	38.14	37.48	37.65	+0.34%	115,228
03/26/2026	37.39	38.47	37.39	37.53	-2.38%	114,907
03/25/2026	38.49	38.70	37.99	38.44	+1.67%	63,745
03/24/2026	37.08	38.15	37.01	37.81	+1.57%	250,217
03/23/2026	37.12	37.85	36.87	37.23	+2.24%	95,529
03/20/2026	36.73	37.26	35.91	36.41	-1.08%	365,280
03/19/2026	36.01	37.00	35.87	36.81	0.00%	116,090
03/18/2026	36.59	37.45	36.50	36.81	-0.47%	110,843
03/17/2026	37.27	37.51	36.92	36.98	-0.18%	148,830
03/16/2026	37.10	37.40	36.80	37.05	+1.09%	108,866
03/13/2026	37.22	37.55	36.50	36.65	-1.67%	205,786
03/12/2026	38.33	38.35	37.01	37.28	-3.91%	217,717