Buenos Aires - Delayed Quote
ARS
Ternium Argentina S.A. (TXAR.BA)
734.00
+22.50
(+3.16%)
At close: 5:59:08 PM GMT-3
Currency in ARS
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 4, 2026
723.50
750.00
692.00
734.00
734.00
3,579,766
Nov 3, 2026
726.00
726.00
690.00
711.50
711.50
956,795
Nov 2, 2026
735.50
740.50
695.00
706.50
706.50
1,370,039
Oct 30, 2026
743.50
765.00
721.50
729.50
729.50
1,123,970
Oct 29, 2026
721.00
759.00
716.50
745.00
745.00
743,339
Oct 28, 2026
750.00
758.50
717.00
722.50
722.50
1,088,617
Oct 27, 2026
784.50
798.50
736.00
747.00
747.00
1,971,209
Oct 26, 2026
760.00
787.50
736.00
784.50
784.50
2,555,560
Oct 23, 2026
764.00
782.50
756.50
776.00
776.00
1,468,862
Oct 22, 2026
737.00
788.00
737.00
769.00
769.00
1,733,383
Oct 21, 2026
717.50
770.00
703.00
767.00
767.00
4,486,746
Oct 20, 2026
700.50
724.00
686.00
717.50
717.50
3,761,523
Oct 19, 2026
709.00
717.00
685.00
693.00
693.00
1,323,870
Oct 16, 2026
719.50
728.00
698.00
709.00
709.00
1,714,533
Oct 15, 2026
698.00
729.00
685.00
723.50
723.50
1,324,444
Oct 14, 2026
706.50
729.00
675.00
698.50
698.50
1,727,508
Oct 13, 2026
679.00
720.00
663.00
702.50
702.50
3,287,602
Oct 9, 2026
668.50
675.00
660.00
671.00
671.00
1,414,938
Oct 8, 2026
665.00
669.50
650.00
669.00
669.00
1,596,178
Oct 7, 2026
665.50
665.50
652.50
659.00
659.00
560,768
Oct 6, 2026
679.00
679.00
655.00
665.50
665.50
1,321,470
Oct 5, 2026
651.00
687.50
651.00
673.00
673.00
866,692
Oct 2, 2026
667.00
678.00
651.50
674.50
674.50
564,660
Oct 1, 2026
670.00
671.50
655.00
662.50
662.50
448,353
Sep 30, 2026
652.50
674.50
641.50
669.50
669.50
1,013,427
Sep 29, 2026
657.00
660.00
625.50
648.00
648.00
829,222
Sep 28, 2026
657.00
665.00
625.00
646.50
646.50
1,037,336
Sep 25, 2026
650.00
664.00
645.00
657.00
657.00
985,612
Sep 24, 2026
660.00
668.50
647.00
655.50
655.50
720,922
Sep 23, 2026
660.00
673.00
652.00
660.00
660.00
525,313
Sep 22, 2026
663.00
670.00
655.50
661.00
661.00
420,000
Sep 21, 2026
661.50
672.00
654.00
663.50
663.50
891,884
Sep 18, 2026
669.50
675.00
650.00
662.00
662.00
1,517,568
Sep 17, 2026
680.00
680.00
660.50
669.50
669.50
729,119
Sep 16, 2026
670.50
678.00
663.50
667.50
667.50
795,537
Sep 15, 2026
665.00
674.00
648.00
670.00
670.00
2,175,588
Sep 14, 2026
670.00
672.00
660.00
664.50
664.50
793,422
Sep 11, 2026
676.00
687.50
659.00
668.00
668.00
1,143,561
Sep 10, 2026
692.00
705.00
672.50
676.00
676.00
1,859,467
Sep 9, 2026
705.00
705.00
686.00
700.00
700.00
1,406,643
Sep 8, 2026
700.00
705.00
690.00
700.50
700.50
919,969
Sep 7, 2026
691.00
701.00
680.00
699.50
699.50
640,861
Sep 4, 2026
678.50
693.00
657.50
690.50
690.50
1,037,941
Sep 3, 2026
672.00
683.00
667.50
674.00
674.00
903,174
Sep 2, 2026
672.00
679.00
666.50
671.00
671.00
675,477
Sep 1, 2026
675.00
681.00
665.00
668.00
668.00
1,084,601
Aug 31, 2026
683.00
698.00
668.00
674.00
674.00
2,529,810
Aug 28, 2026
690.00
698.50
684.50
687.50
687.50
559,541
Aug 27, 2026
690.50
697.50
683.00
690.00
690.00
672,566
Aug 26, 2026
700.00
700.00
677.00
692.00
692.00
1,705,339
Aug 25, 2026
695.00
701.00
681.00
695.00
695.00
687,350
Aug 24, 2026
704.00
709.00
683.00
691.50
691.50
661,413
Aug 21, 2026
675.00
705.00
668.50
697.00
697.00
647,695
Aug 20, 2026
700.00
700.00
667.00
672.50
672.50
793,110
Aug 19, 2026
704.00
709.00
671.00
681.00
681.00
715,899
Aug 18, 2026
730.00
735.00
690.00
695.00
695.00
1,222,984
Aug 14, 2026
740.00
749.00
715.00
728.00
728.00
426,318
Aug 13, 2026
750.00
759.00
723.00
740.00
740.00
1,242,744
Aug 12, 2026
767.00
770.00
742.50
750.00
750.00
1,577,363
Aug 11, 2026
750.00
770.00
723.00
765.50
765.50
2,806,892
Aug 10, 2026
716.00
779.00
712.00
754.50
754.50
5,156,948
Aug 7, 2026
679.50
723.00
671.00
715.50
715.50
3,521,123
Aug 6, 2026
683.00
694.00
675.50
679.50
679.50
1,792,948
Aug 5, 2026
650.50
692.00
645.00
681.00
681.00
9,211,922
Aug 4, 2026
655.00
661.00
638.50
644.50
644.50
1,300,755
Aug 3, 2026
660.00
663.00
652.50
654.50
654.50
1,177,167
Jul 31, 2026
656.00
666.00
644.00
659.50
659.50
2,455,745
Jul 30, 2026
660.50
661.50
647.00
648.00
648.00
1,123,617
Jul 29, 2026
670.00
670.00
656.50
658.00
658.00
394,849
Jul 28, 2026
675.00
675.00
666.00
669.00
669.00
1,101,829
Jul 27, 2026
675.00
685.50
663.50
674.00
674.00
1,814,352
Jul 24, 2026
678.00
688.00
670.00
674.00
674.00
1,003,193
Jul 23, 2026
670.00
684.50
661.00
680.00
680.00
1,171,317
Jul 22, 2026
685.00
685.00
665.00
668.00
668.00
797,493
Jul 21, 2026
679.50
680.00
662.00
679.00
679.00
1,306,445
Jul 20, 2026
664.00
685.00
655.00
670.50
670.50
1,460,572
Jul 17, 2026
668.00
668.00
650.50
664.00
664.00
807,552
Jul 16, 2026
667.00
675.00
659.00
662.00
662.00
677,272
Jul 15, 2026
668.50
672.50
657.50
671.00
671.00
761,794
Jul 14, 2026
670.00
670.00
660.00
662.00
662.00
576,585
Jul 13, 2026
662.00
671.00
661.00
664.50
664.50
438,569
Jul 10, 2026
673.00
673.00
641.00
671.00
671.00
296,288
Jul 8, 2026
680.00
680.00
663.00
664.50
664.50
1,328,571
Jul 7, 2026
689.50
693.00
673.00
674.50
674.50
741,584
Jul 6, 2026
665.00
689.50
657.00
681.50
681.50
2,860,883
Jul 3, 2026
668.50
671.00
654.50
664.00
664.00
1,238,834
Jul 2, 2026
665.00
670.50
656.00
663.50
663.50
728,866
Jul 1, 2026
671.00
671.00
657.00
664.50
664.50
558,297
Jun 30, 2026
690.00
690.00
658.00
662.50
662.50
1,453,221
Jun 29, 2026
682.50
720.00
675.00
677.00
677.00
889,455
Jun 26, 2026
675.00
686.00
665.50
683.50
683.50
975,667
Jun 25, 2026
665.50
677.50
663.50
672.50
672.50
844,277
Jun 24, 2026
686.50
686.50
663.00
666.50
666.50
806,872
Jun 23, 2026
660.00
683.00
652.00
681.00
681.00
1,178,010
Jun 22, 2026
675.00
685.00
646.00
662.50
662.50
941,284
Jun 19, 2026
683.00
692.50
671.00
674.50
674.50
782,566
Jun 18, 2026
682.00
691.00
672.00
680.50
680.50
1,949,386
Jun 17, 2026
682.50
695.00
675.00
679.00
679.00
1,045,642
Jun 16, 2026
698.00
708.00
677.00
684.00
684.00
616,175
Jun 12, 2026
700.00
703.00
690.50
699.50
699.50
1,247,800
Jun 11, 2026
678.00
705.00
678.00
700.50
700.50
1,804,673
Jun 10, 2026
695.00
695.00
671.00
684.00
684.00
1,209,524
Jun 9, 2026
689.00
706.00
670.00
682.00
682.00
1,123,480
Jun 8, 2026
686.50
700.00
678.00
688.00
688.00
661,064
Jun 5, 2026
710.00
710.00
676.00
684.00
684.00
888,175
Jun 4, 2026
690.00
710.00
673.50
699.50
699.50
1,080,904
Jun 3, 2026
691.00
700.00
668.50
677.50
677.50
1,019,424
Jun 2, 2026
688.00
702.00
671.00
691.00
691.00
997,596
Jun 1, 2026
700.00
706.00
668.00
688.50
688.50
1,508,468
May 29, 2026
675.00
696.00
661.50
692.50
692.50
1,288,902
May 28, 2026
680.00
694.00
655.00
670.50
670.50
1,848,730
May 27, 2026
648.00
685.00
641.00
677.00
677.00
1,769,522
May 26, 2026
649.00
659.00
630.00
648.00
648.00
903,264
May 22, 2026
638.50
640.00
608.50
634.00
634.00
440,211
May 21, 2026
630.00
640.00
608.00
637.50
637.50
1,419,397
May 20, 2026
616.00
628.50
601.50
618.50
618.50
834,330
May 19, 2026
621.00
635.00
608.00
612.00
612.00
523,118
May 18, 2026
615.00
635.00
607.00
621.00
621.00
422,678
May 15, 2026
616.00
623.00
593.00
615.00
615.00
900,477
May 14, 2026
626.00
637.00
610.00
612.00
612.00
1,474,749
May 13, 2026
639.00
644.00
624.00
625.50
625.50
982,200
May 12, 2026
650.00
658.50
630.50
636.50
636.50
930,271
May 11, 2026
667.00
670.00
640.00
652.00
652.00
913,382
May 8, 2026
682.00
682.00
660.00
667.00
667.00
674,684
May 7, 2026
702.00
708.00
670.50
676.50
676.50
884,435
May 6, 2026
675.00
703.00
666.00
700.50
700.50
1,190,244
May 5, 2026
680.00
680.00
658.00
668.50
668.50
983,473
May 4, 2026
670.00
682.00
655.00
669.50
669.50
417,228
Apr 30, 2026
672.00
700.00
667.00
673.50
673.50
573,612
Apr 29, 2026
695.00
702.00
669.00
672.00
672.00
639,449
Apr 28, 2026
702.00
705.00
685.50
693.00
693.00
517,084
Apr 27, 2026
702.00
718.50
691.00
695.00
695.00
802,591
Apr 24, 2026
710.00
714.00
688.00
697.00
697.00
508,038
Apr 23, 2026
713.00
721.00
690.00
701.00
701.00
743,674
Apr 22, 2026
721.50
729.00
702.00
713.00
713.00
593,769
Apr 21, 2026
732.00
739.00
715.00
718.00
718.00
533,782
Apr 20, 2026
715.00
737.00
701.50
731.50
731.50
875,425
Apr 17, 2026
725.00
733.00
708.00
717.00
717.00
966,870
Apr 16, 2026
740.00
740.00
707.00
719.50
719.50
1,484,534
Apr 15, 2026
722.00
738.00
715.00
731.00
731.00
2,029,950
Apr 14, 2026
733.50
745.00
720.00
721.50
721.50
1,621,284
Apr 13, 2026
718.00
744.00
702.00
732.50
732.50
1,725,382
Apr 10, 2026
706.50
735.00
691.00
715.00
715.00
1,845,811
Apr 9, 2026
676.00
716.00
674.00
705.00
705.00
1,111,046
Apr 8, 2026
670.00
690.00
667.00
676.00
676.00
810,583
Apr 7, 2026
27.440872
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 7, 2026
699.00
705.00
655.00
668.50
668.50
1,721,122
Apr 6, 2026
698.50
719.50
681.00
714.50
687.06
1,987,336
Apr 1, 2026
677.00
700.00
672.50
695.50
668.79
2,156,003
Mar 31, 2026
679.00
687.50
668.00
674.50
648.60
2,744,775
Mar 30, 2026
660.00
684.00
647.00
673.00
647.15
1,157,142
Mar 27, 2026
628.00
665.00
622.00
661.50
636.09
887,117
Mar 26, 2026
636.00
643.50
613.00
628.00
603.88
407,059
Mar 25, 2026
640.00
653.50
621.00
635.50
611.09
639,527
Mar 23, 2026
625.00
638.00
610.00
631.00
606.77
300,185
Mar 20, 2026
635.00
650.00
612.00
623.00
599.07
628,781
Mar 19, 2026
636.00
652.00
621.00
635.00
610.61
785,947
Mar 18, 2026
630.00
644.00
618.00
640.00
615.42
750,291
Mar 17, 2026
611.00
631.00
610.00
630.00
605.80
1,160,918
Mar 16, 2026
622.00
643.50
607.00
610.50
587.05
1,404,423
Mar 13, 2026
639.00
670.00
609.50
622.00
598.11
1,006,160
Mar 12, 2026
670.00
680.00
638.00
645.50
620.71
604,749
Mar 11, 2026
642.00
683.00
642.00
666.50
640.90
1,429,204
Mar 10, 2026
656.00
678.50
643.00
652.00
626.96
971,137
Mar 9, 2026
660.00
663.00
640.00
652.00
626.96
831,600
Mar 6, 2026
619.00
670.00
608.00
661.50
636.09
1,395,492
Mar 5, 2026
615.00
620.00
602.00
615.50
591.86
573,124
Mar 4, 2026
589.00
615.00
570.00
611.00
587.53
1,503,657
Mar 3, 2026
590.00
590.00
565.00
584.00
561.57
2,109,034
Mar 2, 2026
621.50
621.50
565.00
590.00
567.34
2,250,978
Feb 27, 2026
620.00
629.00
605.00
619.50
595.71
1,394,035
Feb 26, 2026
632.50
640.00
607.00
620.50
596.67
2,073,502
Feb 25, 2026
640.00
644.00
626.00
627.00
602.92
1,428,707
Feb 24, 2026
643.00
650.00
620.00
636.00
611.57
1,530,966
Feb 23, 2026
698.00
698.00
635.00
647.00
622.15
3,350,017
Feb 20, 2026
700.00
709.00
676.00
686.50
660.13
1,794,074
Feb 19, 2026
686.00
707.00
657.50
695.00
668.31
1,175,136
Feb 18, 2026
702.00
703.00
671.50
673.00
647.15
569,639
Feb 13, 2026
683.00
703.50
678.00
702.50
675.52
1,062,401
Feb 12, 2026
710.00
715.00
660.00
679.50
653.40
614,976
Feb 11, 2026
710.00
710.00
689.00
697.50
670.71
732,636
Feb 10, 2026
695.00
712.00
685.00
710.00
682.73
1,279,555
Feb 9, 2026
691.00
696.00
680.50
693.50
666.87
707,730
Feb 6, 2026
691.00
701.50
680.50
689.00
662.54
712,072
Feb 5, 2026
697.00
703.50
671.00
683.50
657.25
1,121,244
Feb 4, 2026
709.00
709.00
680.00
700.00
673.12
704,867
Feb 3, 2026
714.50
719.50
675.00
691.50
664.94
1,214,909
Feb 2, 2026
709.50
719.00
700.00
713.50
686.10
1,270,295
Jan 30, 2026
702.00
715.00
701.00
705.00
677.92
1,796,211
Jan 29, 2026
694.00
715.00
690.00
697.00
670.23
3,333,922
Jan 28, 2026
720.00
725.00
692.50
694.00
667.35
4,310,307
Jan 27, 2026
735.00
750.00
712.00
719.50
691.87
3,513,523
Jan 26, 2026
765.00
768.00
729.50
734.00
705.81
4,463,266
Jan 23, 2026
799.00
799.00
737.00
768.00
738.50
2,092,002
Jan 22, 2026
790.00
800.00
777.00
789.00
758.70
959,423
Jan 21, 2026
770.00
793.00
764.00
790.00
759.66
1,150,746
Jan 20, 2026
788.00
788.00
760.00
770.50
740.91
1,057,427
Jan 19, 2026
800.00
800.00
770.00
787.00
756.77
387,885
Jan 16, 2026
786.00
809.00
781.00
801.00
770.24
1,852,521
Jan 15, 2026
758.00
790.00
740.00
785.00
754.85
1,372,795
Jan 14, 2026
765.00
768.50
742.00
758.00
728.89
1,309,920
Jan 13, 2026
789.00
797.00
751.00
764.00
734.66
1,271,359
Jan 12, 2026
815.00
815.00
775.00
788.50
758.22
2,023,717
Jan 9, 2026
793.00
820.00
786.00
801.50
770.72
2,704,948
Jan 8, 2026
752.00
799.00
752.00
792.50
762.06
2,715,203
Jan 7, 2026
740.00
760.00
730.00
756.50
727.45
5,128,800
Jan 6, 2026
728.00
751.50
713.50
733.50
705.33
3,243,000
Jan 5, 2026
705.00
728.50
700.00
725.50
697.64
1,394,296
Jan 2, 2026
680.00
706.00
670.00
700.00
673.12
1,151,247
Dec 30, 2025
699.00
701.00
670.00
672.00
646.19
1,188,963
Dec 29, 2025
701.00
720.00
675.00
688.50
662.06
2,110,252
Dec 26, 2025
725.00
725.00
695.50
698.00
671.19
1,580,597
Dec 24, 2025
725.00
725.50
715.50
723.50
695.71
740,448
Dec 23, 2025
714.50
728.00
707.00
722.00
694.27
2,767,748
Dec 22, 2025
748.00
748.00
706.00
711.00
683.69
2,043,719
Dec 19, 2025
750.00
750.00
733.00
741.50
713.02
1,689,922
Dec 18, 2025
742.00
754.00
731.00
744.00
715.43
2,337,647
Dec 17, 2025
750.00
755.00
730.00
736.00
707.73
2,224,009
Dec 16, 2025
812.50
844.00
812.50
831.50
799.57
2,447,695
Dec 15, 2025
781.00
834.00
781.00
811.00
779.85
5,571,668
Dec 12, 2025
760.00
809.00
736.00
805.00
774.08
2,133,881
Dec 11, 2025
780.00
785.00
730.00
744.00
715.43
1,435,519
Dec 10, 2025
752.00
787.00
752.00
764.00
734.66
787,496
Dec 9, 2025
792.00
806.00
752.00
760.50
731.29
1,080,456
Dec 5, 2025
823.50
823.50
785.00
786.50
756.29
1,461,198
Dec 4, 2025
811.50
823.50
809.50
811.00
779.85
1,992,560
Dec 3, 2025
817.50
824.00
806.00
811.50
780.33
1,142,040
Dec 2, 2025
817.00
832.00
815.00
816.00
784.66
1,070,595
Dec 1, 2025
800.00
826.00
795.50
815.50
784.18
597,841
Nov 28, 2025
817.00
824.50
803.00
805.00
774.08
2,318,180
Nov 27, 2025
813.50
820.00
808.50
816.50
785.14
874,592
Nov 26, 2025
795.00
809.00
786.00
803.00
772.16
1,946,951
Nov 25, 2025
805.00
805.00
750.00
794.50
763.99
1,485,399
Nov 21, 2025
806.50
806.50
760.00
792.00
761.58
384,569
Nov 20, 2025
811.00
829.00
794.00
798.50
767.83
1,044,638
Nov 19, 2025
840.00
846.00
806.00
810.00
778.89
1,036,309
Nov 18, 2025
817.00
840.00
800.00
831.00
799.08
1,414,988
Nov 17, 2025
830.00
849.00
805.00
812.50
781.30
2,725,780
Nov 14, 2025
815.00
875.00
806.00
825.50
793.80
5,184,436
Nov 13, 2025
851.00
878.00
788.50
798.00
767.35
3,575,118
Nov 12, 2025
860.00
896.50
843.00
851.00
818.32
3,168,404
Nov 11, 2025
875.00
950.00
854.50
858.50
825.53
6,391,524
Nov 10, 2025
743.00
875.00
730.00
868.00
834.66
8,413,949
Nov 7, 2025
787.00
799.50
738.00
744.50
715.91
2,094,985
Nov 6, 2025
800.00
822.50
776.00
782.50
752.45
1,058,445
Nov 5, 2025
815.00
850.00
782.00
799.50
768.79
3,743,497
Nov 4, 2025
804.00
819.50
763.50
811.50
780.33
3,515,863
