TX
Ternium Sp ADR (TX)
NYSE
$45.00+$0.17 (+0.38%)
Price as of Jul 13, 2026 5:29 PM EDT
  • $8.7B
    Market Cap
  • 43.75%
    1-Year Change
  • Steel
    Industry
  • 1 Month
    -6.20%
    Low Price$41.55
    High Price$49.92
  • 3 Months
    +9.12%
    Low Price$41.55
    High Price$51.24
  • 1 Year
    +43.75%
    Low Price$30.36
    High Price$51.24
Date
Open
High
Low
Close
Change (%)
Volume
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
03/11/2026
38.45
39.08
38.05
38.79
+0.15%
113,458
03/10/2026
38.40
38.85
38.19
38.73
+0.81%
135,477
03/09/2026
37.38
38.52
36.75
38.42
+1.10%
175,740
03/06/2026
38.34
38.34
37.55
38.00
-2.47%
137,866
03/05/2026
40.18
40.26
38.52
38.97
-3.91%
196,254
03/04/2026
40.88
41.07
40.44
40.55
+0.34%
126,932
03/03/2026
41.39
41.39
38.87
40.41
-4.15%
236,308
03/02/2026
42.17
42.55
41.40
42.16
-0.16%
330,878
02/27/2026
41.92
42.53
41.76
42.23
+0.46%
129,254
02/26/2026
41.96
42.61
41.30
42.04
-0.57%
108,499
02/25/2026
41.92
42.39
41.30
42.28
+1.42%
226,301
02/24/2026
42.09
42.45
41.37
41.69
-0.97%
159,793
02/23/2026
42.34
42.86
41.95
42.09
-0.44%
210,332
02/20/2026
42.30
42.74
41.90
42.28
+0.02%
297,885