NYSE : TX
Ternium S.A. — Price history
Materials · Steel · Luxembourg
Last price 52.77 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 10.36B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Ternium S.A. (TX) closed at 53.09 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 53.35 | 53.58 | 53.01 | 53.09 | 287,949 | +0.61% |
| 2026-10-30 | 53 | 53.69 | 52.02 | 52.77 | 374,104 | -2.39% |
| 2026-10-29 | 53.83 | 54.22 | 53.64 | 54.06 | 366,063 | +0.26% |
| 2026-10-28 | 54.48 | 54.48 | 52.71 | 53.92 | 655,644 | -1.39% |
| 2026-10-27 | 54.53 | 55.72 | 54.1 | 54.68 | 489,103 | +1.15% |
| 2026-10-26 | 55.84 | 56.2 | 53.02 | 54.06 | 982,501 | -3.40% |
| 2026-10-23 | 55.36 | 56.35 | 55.34 | 55.96 | 356,753 | +1.08% |
| 2026-10-22 | 58.35 | 59 | 55.13 | 55.36 | 381,608 | -6.04% |
| 2026-10-21 | 59.58 | 59.86 | 58.92 | 58.92 | 406,898 | -1.29% |
| 2026-10-20 | 58 | 60.21 | 57.375 | 59.69 | 676,479 | +2.63% |
| 2026-10-19 | 57.58 | 58.26 | 56.68 | 58.16 | 306,192 | +1.86% |
| 2026-10-16 | 57.51 | 58.25 | 56.68 | 57.1 | 415,795 | +0.39% |
| 2026-10-15 | 58.36 | 58.535 | 56.69 | 56.88 | 598,284 | -2.85% |
| 2026-10-14 | 58.41 | 58.75 | 57.42 | 58.55 | 385,240 | -0.75% |
| 2026-10-13 | 57.91 | 59.12 | 56.95 | 58.99 | 456,301 | +1.81% |
| 2026-10-12 | 58.08 | 58.54 | 57.42 | 57.94 | 166,424 | -0.41% |
| 2026-10-09 | 57.62 | 58.69 | 56.14 | 58.18 | 496,755 | +3.03% |
| 2026-10-08 | 56.03 | 57.13 | 56.03 | 56.47 | 234,510 | +0.11% |
| 2026-10-07 | 55.95 | 56.61 | 55.14 | 56.41 | 554,040 | -0.98% |
| 2026-10-06 | 58.35 | 58.56 | 56.86 | 56.97 | 217,651 | -1.73% |
| 2026-10-05 | 56.95 | 59.316 | 56.85 | 57.97 | 617,148 | +2.40% |
| 2026-10-02 | 55.83 | 56.79 | 55.43 | 56.61 | 398,001 | +2.37% |
| 2026-10-01 | 53.8 | 55.68 | 53.561 | 55.3 | 389,307 | +1.84% |
| 2026-09-30 | 54.1 | 54.71 | 53.6 | 54.3 | 459,725 | +1.59% |
| 2026-09-29 | 54.33 | 54.33 | 53.22 | 53.45 | 378,420 | -1.87% |
| 2026-09-28 | 54.41 | 55.15 | 53.72 | 54.47 | 266,629 | -1.61% |
| 2026-09-25 | 55.61 | 56.175 | 54.87 | 55.36 | 249,961 | -0.31% |
| 2026-09-24 | 55.7 | 56.285 | 55.347 | 55.53 | 326,979 | -0.82% |
| 2026-09-23 | 55.98 | 56.56 | 55.68 | 55.99 | 367,386 | -0.78% |
| 2026-09-22 | 57.145 | 57.145 | 56.155 | 56.43 | 581,195 | -0.72% |
| 2026-09-21 | 57.49 | 57.6 | 56.31 | 56.84 | 453,702 | -0.68% |
| 2026-09-18 | 57.54 | 57.54 | 56.55 | 57.23 | 383,258 | -1.48% |
| 2026-09-17 | 57.79 | 58.12 | 57.28 | 58.09 | 481,415 | +1.95% |
| 2026-09-16 | 57.81 | 58 | 56.02 | 56.98 | 305,477 | -0.47% |
| 2026-09-15 | 56.38 | 57.34 | 55.89 | 57.25 | 504,673 | +2.31% |
| 2026-09-14 | 56.9 | 57.015 | 55.75 | 55.96 | 535,125 | -3.35% |
| 2026-09-11 | 58.11 | 58.11 | 57.3 | 57.9 | 314,348 | +0.50% |
| 2026-09-10 | 57.44 | 57.94 | 56.805 | 57.61 | 395,606 | -0.86% |
| 2026-09-09 | 58.42 | 58.56 | 57.76 | 58.11 | 283,918 | +0.02% |
| 2026-09-08 | 58.03 | 58.73 | 57.944 | 58.1 | 377,536 | +0.17% |
| 2026-09-04 | 58.33 | 58.5 | 57.33 | 58 | 496,177 | +0.03% |
| 2026-09-03 | 57.73 | 58.185 | 56.535 | 57.98 | 970,190 | +1.95% |
| 2026-09-02 | 56.17 | 57.44 | 55.35 | 56.87 | 711,934 | +2.16% |
| 2026-09-01 | 54.76 | 56.08 | 53.93 | 55.67 | 1,013,947 | +1.55% |
| 2026-08-31 | 55.26 | 55.54 | 54.59 | 54.82 | 266,015 | -0.04% |
| 2026-08-28 | 55.97 | 56.3 | 54.485 | 54.84 | 242,172 | -1.77% |
| 2026-08-27 | 55.25 | 55.89 | 54.64 | 55.83 | 545,818 | +1.27% |
| 2026-08-26 | 55.2 | 56.23 | 54.855 | 55.13 | 330,714 | -0.13% |
| 2026-08-25 | 55.905 | 55.905 | 54.42 | 55.2 | 629,575 | +0.16% |
| 2026-08-24 | 55.9 | 56.75 | 54.72 | 55.11 | 578,551 | -0.61% |
| 2026-08-21 | 56.09 | 58.24 | 55.13 | 55.45 | 920,790 | +2.29% |
| 2026-08-20 | 53.44 | 54.59 | 53.185 | 54.21 | 599,518 | +0.39% |
| 2026-08-19 | 54.41 | 55.57 | 52.88 | 54 | 932,302 | +0.58% |
| 2026-08-18 | 54.27 | 54.43 | 53.495 | 53.69 | 163,840 | -1.21% |
| 2026-08-17 | 53.73 | 54.56 | 53.01 | 54.35 | 433,711 | +1.00% |
| 2026-08-14 | 54.35 | 54.73 | 53.75 | 53.81 | 345,401 | -0.87% |
| 2026-08-13 | 54.69 | 55.243 | 54.07 | 54.28 | 309,543 | -1.11% |
| 2026-08-12 | 55.26 | 55.63 | 54.24 | 54.89 | 376,806 | +0.37% |
| 2026-08-11 | 55.13 | 55.66 | 54.26 | 54.69 | 1,105,178 | -0.20% |
| 2026-08-10 | 54 | 55.26 | 53.675 | 54.8 | 885,585 | +1.67% |
| 2026-08-07 | 52.51 | 54.38 | 52.26 | 53.9 | 941,081 | +3.87% |
| 2026-08-06 | 53.7 | 53.7 | 51.81 | 51.89 | 789,082 | -3.39% |
| 2026-08-05 | 51.45 | 53.98 | 51.44 | 53.71 | 1,618,236 | +6.69% |
| 2026-08-04 | 50 | 51.19 | 50 | 50.34 | 1,095,308 | +1.21% |
| 2026-08-03 | 49.61 | 49.92 | 48.05 | 49.74 | 766,323 | +1.02% |
| 2026-07-31 | 49.15 | 49.61 | 48.61 | 49.24 | 468,637 | +0.26% |
| 2026-07-30 | 48.66 | 49.2 | 48.255 | 49.11 | 306,219 | +2.18% |
| 2026-07-29 | 49.44 | 49.49 | 47.28 | 48.06 | 518,082 | -2.57% |
| 2026-07-28 | 47.6 | 50.14 | 47.54 | 49.33 | 858,547 | +3.33% |
| 2026-07-27 | 47.34 | 47.74 | 46.75 | 47.74 | 978,565 | +0.93% |
| 2026-07-24 | 47.33 | 47.505 | 46.64 | 47.3 | 590,108 | +0.34% |
| 2026-07-23 | 46.55 | 47.72 | 46.5 | 47.14 | 839,262 | +1.92% |
| 2026-07-22 | 44.91 | 46.58 | 44.85 | 46.25 | 1,641,580 | +3.14% |
| 2026-07-21 | 45.08 | 45.229 | 44.53 | 44.84 | 383,234 | +0.74% |
| 2026-07-20 | 44.86 | 45.29 | 44.07 | 44.51 | 357,714 | -0.43% |
| 2026-07-17 | 43.54 | 45.05 | 43.54 | 44.7 | 312,629 | +1.15% |
| 2026-07-16 | 44.57 | 44.81 | 44.02 | 44.19 | 520,651 | -1.67% |
| 2026-07-15 | 45.01 | 45.43 | 44.65 | 44.94 | 635,233 | +0.36% |
| 2026-07-14 | 45.51 | 46.105 | 44.71 | 44.78 | 585,717 | -0.11% |
| 2026-07-13 | 44.39 | 45.29 | 44.28 | 44.83 | 861,546 | +1.20% |
| 2026-07-10 | 43.52 | 44.79 | 43.52 | 44.3 | 480,645 | +2.03% |
| 2026-07-09 | 43.75 | 44.11 | 43.25 | 43.42 | 500,510 | +1.24% |
| 2026-07-08 | 42.11 | 43.08 | 41.221 | 42.89 | 701,204 | +0.33% |
| 2026-07-07 | 42.86 | 43.34 | 42.07 | 42.75 | 546,131 | +0.75% |
| 2026-07-06 | 41.74 | 43.04 | 41.51 | 42.43 | 841,818 | +1.63% |
| 2026-07-02 | 42.13 | 42.6 | 41.44 | 41.75 | 270,780 | +0.48% |
| 2026-07-01 | 42.28 | 42.97 | 41.3 | 41.55 | 768,349 | -2.69% |
| 2026-06-30 | 43.81 | 44.24 | 42.58 | 42.7 | 402,602 | -1.88% |
| 2026-06-29 | 44.42 | 44.42 | 43.21 | 43.52 | 329,013 | -2.07% |
| 2026-06-26 | 45.01 | 45.278 | 44.08 | 44.44 | 307,905 | -2.05% |
| 2026-06-25 | 45.52 | 45.879 | 45 | 45.37 | 146,093 | +0.91% |
| 2026-06-24 | 44.99 | 45.775 | 44.69 | 44.96 | 488,956 | -0.88% |
| 2026-06-23 | 45.55 | 45.93 | 45 | 45.36 | 222,558 | -2.72% |
| 2026-06-22 | 46.53 | 47.55 | 45.569 | 46.63 | 368,262 | +0.71% |
| 2026-06-18 | 47.52 | 48.11 | 46.18 | 46.3 | 351,254 | -2.51% |
| 2026-06-17 | 49 | 49.465 | 47.126 | 47.49 | 448,626 | -3.20% |
| 2026-06-16 | 50 | 50.9 | 49.06 | 49.06 | 480,442 | -1.72% |
| 2026-06-15 | 49.7 | 51 | 49.7 | 49.92 | 625,848 | +0.75% |
| 2026-06-12 | 48.84 | 50.055 | 48.72 | 49.55 | 759,495 | +1.93% |
| 2026-06-11 | 47.85 | 48.83 | 47.54 | 48.61 | 905,993 | +2.92% |
| 2026-06-10 | 47.98 | 48.98 | 47.16 | 47.23 | 219,646 | -1.62% |
| 2026-06-09 | 48.29 | 49 | 47.16 | 48.01 | 484,190 | +0.65% |
| 2026-06-08 | 48.46 | 48.56 | 47.435 | 47.7 | 225,146 | -0.67% |
| 2026-06-05 | 49.41 | 50 | 47.455 | 48.02 | 309,716 | -4.19% |
| 2026-06-04 | 49.42 | 50.31 | 49.15 | 50.12 | 589,916 | +0.60% |
| 2026-06-03 | 50.86 | 50.975 | 49.73 | 49.82 | 279,797 | -2.77% |
| 2026-06-02 | 49.66 | 51.73 | 49.48 | 51.24 | 1,286,634 | +4.40% |
| 2026-06-01 | 48 | 49.415 | 47.32 | 49.08 | 746,920 | +1.72% |
| 2026-05-29 | 49.16 | 49.16 | 48.01 | 48.25 | 468,672 | -1.61% |
| 2026-05-28 | 49.48 | 49.61 | 48.68 | 49.04 | 477,226 | -1.27% |
| 2026-05-27 | 49.13 | 49.85 | 48.625 | 49.67 | 843,348 | +0.53% |
| 2026-05-26 | 47.95 | 50.59 | 47.95 | 49.41 | 1,012,684 | +5.15% |
| 2026-05-22 | 45.56 | 47.25 | 45.45 | 46.99 | 837,146 | +4.84% |
| 2026-05-21 | 44.5 | 45.21 | 44.04 | 44.82 | 400,376 | +0.58% |
| 2026-05-20 | 43.63 | 44.65 | 43.38 | 44.56 | 699,580 | +5.62% |
| 2026-05-19 | 42.47 | 42.53 | 41.5 | 42.19 | 231,298 | -1.54% |
| 2026-05-18 | 42.98 | 43.85 | 42.5 | 42.85 | 176,576 | +0.16% |
| 2026-05-15 | 43 | 43.405 | 42 | 42.78 | 210,939 | -3.15% |
| 2026-05-14 | 44.45 | 44.48 | 43.65 | 44.17 | 184,948 | -0.20% |
| 2026-05-13 | 45.74 | 46.43 | 45.28 | 45.56 | 466,431 | +0.13% |