Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Ternium S.A. (TXR.BA)

Buenos Aires - Buenos Aires Delayed Price. Currency in ARS
Add to watchlist
4,433.00+33.00 (+0.75%)
At close: 04:59PM ART
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in ARS
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 20214,396.004,470.004,340.004,433.004,433.005,177
Dec 02, 20214,160.004,410.004,121.504,400.004,400.0010,838
Dec 01, 20214,100.004,258.504,100.004,172.004,172.001,679
Nov 30, 20213,990.004,145.003,900.004,080.004,080.002,553
Nov 29, 20214,082.004,153.003,950.004,005.004,005.001,102
Nov 26, 20213,980.004,100.003,920.004,033.004,033.001,597
Nov 25, 20214,100.004,287.004,100.004,180.004,180.00119
Nov 24, 20214,300.004,318.004,142.004,162.504,162.502,627
Nov 23, 20214,099.504,315.004,034.004,261.504,261.508,510
Nov 19, 20214,140.004,140.004,001.004,099.504,099.502,768
Nov 18, 20214,153.004,230.004,139.504,151.004,151.0010,249
Nov 17, 20214,170.504,243.004,147.004,153.504,153.505,815
Nov 16, 20214,236.004,300.004,116.004,233.004,233.004,084
Nov 15, 20214,470.004,535.004,215.004,240.504,240.506,097
Nov 12, 20214,473.504,485.504,400.004,480.504,480.506,032
Nov 12, 20210.4 Dividend
Nov 11, 20214,462.004,575.004,393.004,509.004,508.609,090
Nov 10, 20214,399.004,424.504,300.004,390.504,390.116,945
Nov 09, 20214,400.004,459.004,300.004,323.004,322.6213,512
Nov 08, 20214,271.004,400.004,215.004,400.004,399.6116,942
Nov 05, 20214,131.504,210.004,101.004,204.004,203.6313,774
Nov 04, 20214,310.004,400.004,034.004,204.504,204.1342,297
Nov 03, 20214,720.004,720.004,260.004,268.004,267.6268,359
Nov 02, 20215,037.005,050.004,870.005,041.005,040.552,824
Nov 01, 20214,921.005,070.004,850.005,037.505,037.054,573
Oct 29, 20214,700.004,870.004,697.504,862.504,862.0713,475
Oct 28, 20214,450.004,598.004,450.004,589.004,588.5910,525
Oct 27, 20214,628.004,633.004,430.004,458.504,458.106,202
Oct 26, 20214,650.004,660.004,551.504,616.004,615.594,260
Oct 25, 20214,500.004,618.504,500.004,599.504,599.096,152
Oct 22, 20214,400.004,475.504,372.504,434.004,433.619,528
Oct 21, 20214,400.004,400.004,255.004,314.504,314.1211,026
Oct 20, 20214,379.504,466.004,379.504,430.004,429.611,791
Oct 19, 20214,318.004,350.004,281.504,322.004,321.622,517
Oct 18, 20214,319.004,329.004,190.004,321.004,320.623,024
Oct 15, 20214,340.004,380.004,325.504,352.004,351.612,658
Oct 14, 20214,227.004,277.004,225.004,274.504,274.121,658
Oct 13, 20214,142.004,170.004,104.504,166.004,165.631,228
Oct 12, 20214,078.004,190.004,078.004,166.004,165.635,696
Oct 07, 20214,106.004,160.004,055.004,055.004,054.649,466
Oct 06, 20214,000.004,000.003,917.003,995.003,994.656,096
Oct 05, 20214,064.504,100.004,008.004,069.504,069.147,524
Oct 04, 20214,106.004,106.003,949.004,064.504,064.14571
Oct 01, 20214,106.004,106.003,915.004,102.504,102.142,372
Sep 30, 20214,232.004,240.004,082.004,088.504,088.141,980
Sep 29, 20214,208.004,208.004,108.004,184.004,183.631,872
Sep 28, 20214,165.504,256.004,115.004,208.004,207.63983
Sep 27, 20214,211.004,299.004,211.004,274.504,274.123,327
Sep 24, 20214,186.004,244.504,150.004,163.504,163.13770
Sep 23, 20214,234.504,250.504,155.004,182.504,182.131,849
Sep 22, 20214,050.004,219.004,050.004,185.004,184.633,586
Sep 21, 20214,099.504,150.003,999.004,100.504,100.142,997
Sep 20, 20214,200.004,275.004,075.004,100.004,099.6415,082
Sep 17, 20214,458.004,492.004,315.004,318.004,317.626,688
Sep 16, 20214,704.504,719.504,643.004,665.504,665.091,234
Sep 15, 20214,640.004,812.504,640.004,790.004,789.582,768
Sep 14, 20214,850.004,850.004,563.504,603.504,603.09780
Sep 13, 20214,802.004,802.004,678.004,724.504,724.08911
Sep 10, 20214,865.004,930.004,830.004,863.504,863.07557
Sep 09, 20214,706.004,823.504,706.004,810.004,809.572,199
Sep 08, 20214,830.004,833.004,650.504,785.504,785.08956
Sep 07, 20214,830.504,890.504,801.004,827.004,826.571,850
Sep 06, 20214,800.004,899.504,800.004,886.004,885.57349
Sep 03, 20214,786.004,824.504,740.004,765.504,765.08578
Sep 02, 20214,800.004,815.004,754.504,814.004,813.57903
Sep 01, 20214,894.504,895.004,640.004,809.004,808.57904
Aug 31, 20214,755.004,813.504,689.004,794.004,793.571,146
Aug 30, 20215,000.005,018.004,852.004,863.504,863.07769
Aug 27, 20214,858.005,006.504,858.004,977.004,976.56785
Aug 26, 20214,850.004,880.004,815.004,858.004,857.571,980
Aug 25, 20214,825.004,850.004,752.004,844.504,844.071,372
Aug 24, 20214,770.004,840.004,750.004,825.004,824.573,522
Aug 23, 20214,711.504,770.004,696.504,717.004,716.58970
Aug 20, 20214,680.004,700.004,572.504,700.004,699.582,847
Aug 19, 20214,596.504,663.004,490.504,630.504,630.093,398
Aug 18, 20214,741.004,855.004,741.004,855.004,854.57633
Aug 17, 20214,859.504,876.504,632.504,791.504,791.081,826
Aug 13, 20215,003.505,003.504,880.504,990.004,989.568,508
Aug 12, 20214,994.504,995.004,852.004,871.004,870.57730
Aug 11, 20214,950.004,980.504,878.504,960.004,959.563,561
Aug 10, 20214,787.004,995.004,787.004,945.504,945.0612,610
Aug 09, 20214,586.504,709.004,586.504,685.004,684.5811,324
Aug 06, 20214,648.504,700.004,559.504,585.004,584.592,113
Aug 05, 20214,560.004,560.004,420.004,533.004,532.602,696
Aug 04, 20214,550.004,655.004,500.004,586.504,586.092,071
Aug 03, 20214,442.004,550.504,337.504,480.004,479.602,799
Aug 02, 20214,400.004,559.004,400.004,442.504,442.115,552
Jul 30, 20214,470.004,490.004,335.504,397.004,396.61817
Jul 29, 20214,450.004,527.504,450.004,462.504,462.10454
Jul 28, 20214,305.004,392.004,223.004,361.004,360.61621
Jul 27, 20214,350.004,411.504,299.004,303.504,303.121,014
Jul 26, 20214,250.004,365.504,222.004,324.004,323.623,017
Jul 23, 20214,021.004,180.004,021.004,176.004,175.636,384
Jul 22, 20214,099.504,100.003,943.004,016.004,015.649,188
Jul 21, 20213,946.004,064.503,946.004,009.504,009.141,573
Jul 20, 20213,828.003,925.003,816.503,900.003,899.652,870
Jul 19, 20213,650.003,849.003,650.003,823.503,823.163,247
Jul 16, 20213,860.003,860.003,676.503,809.503,809.165,942
Jul 15, 20213,750.503,883.503,750.503,882.003,881.662,420
Jul 14, 20213,630.003,755.003,630.003,749.503,749.17571
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement