Ternium SA ADR（TX）— 价格历史

截至 2026-09-02 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-09-02	56.17	57.44	55.35	56.87	+2.16%	711,936
2026-09-01	54.76	56.08	53.93	55.67	+1.55%	1,013,953
2026-08-31	55.26	55.54	54.59	54.82	-0.04%	268,017
2026-08-28	55.97	56.30	54.48	54.84	-1.77%	293,775
2026-08-27	55.25	55.89	54.64	55.83	+1.27%	545,800
2026-08-26	55.20	56.23	54.86	55.13	-0.13%	330,700
2026-08-25	55.91	55.91	54.42	55.20	+0.16%	629,600
2026-08-24	55.90	56.75	54.72	55.11	-0.61%	578,600
2026-08-21	56.09	58.24	55.13	55.45	+2.29%	921,000
2026-08-20	53.44	54.59	53.19	54.21	+0.39%	608,200
2026-08-19	54.41	55.57	52.88	54.00	+0.58%	932,400
2026-08-18	54.27	54.43	53.50	53.69	-1.21%	166,200
2026-08-17	53.73	54.56	53.01	54.35	+1.00%	433,800
2026-08-14	54.35	54.73	53.75	53.81	-0.87%	345,400
2026-08-13	54.69	55.24	54.07	54.28	-1.11%	309,700
2026-08-12	55.26	55.63	54.24	54.89	+0.37%	376,800
2026-08-11	55.13	55.66	54.26	54.69	-0.20%	1,105,400
2026-08-10	54.00	55.26	53.68	54.80	+1.67%	889,300
2026-08-07	52.51	54.38	52.26	53.90	+3.87%	941,100
2026-08-06	53.70	53.70	51.81	51.89	-3.39%	789,200
2026-08-05	51.45	53.98	51.44	53.71	+6.69%	1,618,600
2026-08-04	50.00	51.19	50.00	50.34	+1.21%	1,095,400
2026-08-03	49.61	49.92	48.05	49.74	+1.02%	766,300
2026-07-31	49.15	49.61	48.61	49.24	+0.26%	468,900
2026-07-30	48.66	49.20	48.26	49.11	+2.18%	306,400
2026-07-29	49.44	49.49	47.28	48.06	-2.57%	518,100
2026-07-28	47.60	50.14	47.54	49.33	+3.33%	858,700
2026-07-27	47.34	47.74	46.75	47.74	+0.93%	978,600
2026-07-24	47.33	47.51	46.64	47.30	+0.34%	590,100
2026-07-23	46.55	47.72	46.50	47.14	+1.92%	839,400
2026-07-22	44.91	46.58	44.85	46.25	+3.14%	1,641,600
2026-07-21	45.08	45.23	44.53	44.84	+0.74%	383,200
2026-07-20	44.86	45.29	44.07	44.51	-0.43%	357,700
2026-07-17	43.54	45.05	43.54	44.70	+1.15%	312,600
2026-07-16	44.57	44.81	44.02	44.19	-1.67%	520,800
2026-07-15	45.01	45.43	44.65	44.94	+0.36%	635,200
2026-07-14	45.51	46.11	44.71	44.78	-0.11%	585,700
2026-07-13	44.39	45.29	44.28	44.83	+1.20%	861,500
2026-07-10	43.52	44.79	43.52	44.30	+2.03%	480,700
2026-07-09	43.75	44.11	43.25	43.42	+1.24%	500,500
2026-07-08	42.11	43.08	41.22	42.89	+0.33%	701,200
2026-07-07	42.86	43.34	42.07	42.75	+0.75%	546,100
2026-07-06	41.74	43.04	41.51	42.43	+1.63%	841,800
2026-07-02	42.13	42.60	41.44	41.75	+0.48%	270,800
2026-07-01	42.28	42.97	41.30	41.55	-2.69%	768,300
2026-06-30	43.81	44.24	42.58	42.70	-1.88%	403,100
2026-06-29	44.42	44.42	43.21	43.52	-2.07%	329,100
2026-06-26	45.01	45.28	44.08	44.44	-2.05%	307,900
2026-06-25	45.52	45.88	45.00	45.37	+0.91%	146,100
2026-06-24	44.99	45.78	44.69	44.96	-0.88%	489,000
2026-06-23	45.55	45.93	45.00	45.36	-2.72%	222,558
2026-06-22	46.53	47.55	45.57	46.63	+0.71%	368,285
2026-06-18	47.52	48.11	46.18	46.30	-2.51%	351,300
2026-06-17	49.00	49.47	47.13	47.49	-3.20%	449,100
2026-06-16	50.00	50.90	49.06	49.06	-1.72%	480,400
2026-06-15	49.70	51.00	49.70	49.92	+0.75%	625,800
2026-06-12	48.84	50.06	48.72	49.55	+1.93%	759,500
2026-06-11	47.85	48.83	47.54	48.61	+2.92%	906,000
2026-06-10	47.98	48.98	47.16	47.23	-1.62%	219,600
2026-06-09	48.29	49.00	47.16	48.01	+0.65%	484,200
2026-06-08	48.46	48.56	47.44	47.70	-0.67%	225,100
2026-06-05	49.41	50.00	47.46	48.02	-4.19%	309,700
2026-06-04	49.42	50.31	49.15	50.12	+0.60%	597,400
2026-06-03	50.86	50.98	49.73	49.82	-2.77%	279,800
2026-06-02	49.66	51.73	49.48	51.24	+4.40%	1,286,600
2026-06-01	48.00	49.42	47.32	49.08	+1.72%	746,900
2026-05-29	49.16	49.16	48.01	48.25	-1.61%	468,700
2026-05-28	49.48	49.61	48.68	49.04	-1.27%	477,200
2026-05-27	49.13	49.85	48.63	49.67	+0.53%	843,400
2026-05-26	47.95	50.59	47.95	49.41	+5.15%	1,012,900
2026-05-22	45.56	47.25	45.45	46.99	+4.84%	837,100
2026-05-21	44.50	45.21	44.04	44.82	+0.58%	400,600
2026-05-20	43.63	44.65	43.38	44.56	+5.62%	699,582
2026-05-19	42.47	42.53	41.50	42.19	-1.54%	233,148
2026-05-18	42.98	43.85	42.50	42.85	+0.16%	176,656
2026-05-15	43.00	43.41	42.00	42.78	-3.15%	210,900
2026-05-14	44.45	44.48	43.65	44.17	-3.05%	184,900
2026-05-13	45.74	46.43	45.28	45.56	+0.13%	466,300
2026-05-12	45.63	45.94	44.84	45.50	-1.13%	559,300
2026-05-11	47.03	47.34	45.97	46.02	-1.92%	306,400
2026-05-08	46.57	46.93	45.99	46.92	+1.51%	90,300
2026-05-07	48.34	48.34	45.97	46.22	-4.54%	248,100
2026-05-06	45.33	49.69	45.31	48.42	+9.77%	1,111,000
2026-05-05	43.19	44.44	43.13	44.11	+3.16%	336,000
2026-05-04	43.28	43.45	42.55	42.76	-1.45%	158,900
2026-05-01	43.65	44.07	43.21	43.39	-1.23%	137,400
2026-04-30	43.21	44.23	42.35	43.93	+2.74%	684,400
2026-04-29	43.25	43.38	42.49	42.76	-1.47%	371,000
2026-04-28	42.91	43.45	42.50	43.40	+0.95%	263,700
2026-04-27	43.42	43.65	42.99	42.99	-0.76%	539,600
2026-04-24	42.80	43.32	42.27	43.32	+2.15%	327,300
2026-04-23	43.17	43.21	42.04	42.41	-1.85%	238,400
2026-04-22	42.97	43.32	42.75	43.21	+1.03%	217,700
2026-04-21	42.97	43.25	42.39	42.77	-0.53%	187,200
2026-04-20	42.54	43.09	42.31	43.00	+1.65%	286,600
2026-04-17	42.52	42.89	42.07	42.30	+0.28%	160,100
2026-04-16	42.68	43.25	41.65	42.18	-1.17%	185,500
2026-04-15	43.24	43.24	42.22	42.68	-1.23%	250,700
2026-04-14	43.51	44.24	43.03	43.21	+0.39%	221,800
2026-04-13	42.47	43.18	42.20	43.04	+2.99%	270,000
2026-04-10	41.41	42.19	40.83	41.79	+1.33%	148,000
2026-04-09	41.18	41.55	40.56	41.24	+0.10%	139,100
2026-04-08	40.92	41.30	40.46	41.20	+3.54%	95,600
2026-04-07	39.70	39.95	39.36	39.79	+0.23%	114,000
2026-04-06	39.81	39.90	39.06	39.70	-0.30%	115,500
2026-04-02	40.12	40.87	39.66	39.82	-2.26%	136,200
2026-04-01	40.82	41.08	40.48	40.74	+1.47%	168,500
2026-03-31	38.82	40.24	38.05	40.15	+4.34%	116,300
2026-03-30	39.20	39.45	38.46	38.48	-0.72%	93,400
2026-03-27	38.63	39.26	38.59	38.76	+0.34%	115,200
2026-03-26	38.49	39.60	38.49	38.63	-2.38%	114,900
2026-03-25	39.62	39.84	39.11	39.57	+1.67%	63,700
2026-03-24	38.17	39.28	38.10	38.92	+1.57%	250,200
2026-03-23	38.21	38.96	37.96	38.32	+2.24%	95,500
2026-03-20	37.81	38.35	36.96	37.48	-1.08%	365,300
2026-03-19	37.07	38.09	36.93	37.89	+0.00%	116,100
2026-03-18	37.66	38.55	37.57	37.89	-0.47%	110,800
2026-03-17	38.36	38.62	38.00	38.07	-0.18%	148,800
2026-03-16	38.19	38.50	37.88	38.14	+1.09%	108,900
2026-03-13	38.31	38.65	37.57	37.73	-1.67%	205,800
2026-03-12	39.46	39.48	38.10	38.37	-3.91%	217,700
2026-03-11	39.58	40.23	39.17	39.93	+0.15%	113,500
2026-03-10	39.53	39.99	39.31	39.87	+0.81%	135,500
2026-03-09	38.48	39.65	37.83	39.55	+1.10%	175,700
2026-03-06	39.47	39.47	38.65	39.12	-2.47%	137,900
2026-03-05	41.36	41.44	39.65	40.11	-3.91%	196,200
2026-03-04	42.08	42.28	41.63	41.74	+0.34%	126,900
2026-03-03	42.61	42.61	40.01	41.60	-4.15%	236,300
2026-03-02	43.41	43.80	42.62	43.40	-0.16%	330,900
2026-02-27	43.15	43.78	42.99	43.47	+0.46%	129,300
2026-02-26	43.19	43.86	42.51	43.27	-0.57%	108,500
2026-02-25	43.15	43.64	42.51	43.52	+1.42%	226,300
2026-02-24	43.33	43.70	42.59	42.91	-0.97%	159,800
2026-02-23	43.58	44.12	43.18	43.33	-0.44%	210,300
2026-02-20	43.54	44.00	43.13	43.52	+0.02%	297,900
2026-02-19	42.76	43.51	42.07	43.51	-0.30%	189,500
2026-02-18	43.20	44.57	42.68	43.64	+0.90%	391,600
2026-02-17	43.07	43.41	41.95	43.25	-0.92%	313,600
2026-02-13	44.15	44.70	43.63	43.65	-2.37%	510,600
2026-02-12	45.25	45.57	44.07	44.71	-1.19%	445,500
2026-02-11	44.53	45.32	44.09	45.25	+2.33%	521,200
2026-02-10	44.18	44.36	43.85	44.22	+0.61%	336,200
2026-02-09	43.54	44.41	43.30	43.95	+1.13%	399,400
2026-02-06	43.87	44.19	43.41	43.46	+0.81%	223,500
2026-02-05	42.87	43.41	42.57	43.11	-0.71%	222,500
2026-02-04	44.63	44.95	42.94	43.42	-1.59%	186,200
2026-02-03	43.40	44.62	43.28	44.12	+2.65%	233,600
2026-02-02	41.74	43.11	41.74	42.98	+2.72%	201,300
2026-01-30	42.82	43.49	41.72	41.84	-3.95%	217,600
2026-01-29	43.73	44.16	42.72	43.56	+0.35%	243,900
2026-01-28	43.67	43.99	43.09	43.41	+0.07%	276,200
2026-01-27	42.30	43.49	42.30	43.38	+2.31%	173,700
2026-01-26	43.80	43.97	42.22	42.40	-3.22%	262,400
2026-01-23	43.59	43.94	42.94	43.81	+1.06%	193,000
2026-01-22	43.69	44.08	43.15	43.35	-0.05%	188,800
2026-01-21	43.00	43.49	42.65	43.37	+2.46%	314,000
2026-01-20	41.80	42.47	41.73	42.33	+1.51%	274,300
2026-01-16	41.66	41.89	41.12	41.70	-0.48%	201,800
2026-01-15	41.96	42.20	41.72	41.90	-0.43%	152,700
2026-01-14	41.72	42.30	41.53	42.08	+1.25%	209,600
2026-01-13	40.72	41.72	40.72	41.56	+2.69%	212,700
2026-01-12	40.46	40.76	39.91	40.47	+1.07%	174,800
2026-01-09	40.56	40.82	39.55	40.04	-0.77%	212,900
2026-01-08	40.30	40.88	40.08	40.35	-0.79%	226,000
2026-01-07	39.50	40.80	39.38	40.67	+3.07%	232,800
2026-01-06	39.05	40.12	38.84	39.46	+1.36%	282,400
2026-01-05	39.50	39.75	38.56	38.93	-0.51%	154,500
2026-01-02	38.63	39.33	38.50	39.13	+2.46%	151,000
2025-12-31	38.19	38.45	37.92	38.19	+0.03%	92,000
2025-12-30	38.19	38.80	38.06	38.18	-0.03%	108,900
2025-12-29	38.08	38.27	37.87	38.19	-0.65%	88,100
2025-12-26	38.32	38.64	38.21	38.44	+0.73%	64,500
2025-12-24	38.41	38.51	37.86	38.16	-0.81%	92,800
2025-12-23	38.55	38.74	38.30	38.47	+0.03%	85,900
2025-12-22	37.50	38.89	37.50	38.46	+3.33%	129,300
2025-12-19	38.31	38.42	37.06	37.22	-2.64%	554,200
2025-12-18	38.61	38.98	37.78	38.23	-0.62%	318,700
2025-12-17	37.70	38.58	37.70	38.47	+1.69%	134,600
2025-12-16	38.14	38.28	37.80	37.83	-1.02%	107,300
2025-12-15	38.36	38.62	37.59	38.22	+0.13%	97,700
2025-12-12	38.67	38.71	37.79	38.17	-0.83%	116,200
2025-12-11	37.81	38.82	37.80	38.49	+0.97%	110,900
2025-12-10	37.35	38.41	37.04	38.12	+2.31%	188,500
2025-12-09	37.14	37.50	37.06	37.26	-0.05%	212,400
2025-12-08	38.16	38.30	36.88	37.28	-2.99%	278,100
2025-12-05	38.80	39.00	38.24	38.43	-0.44%	200,400
2025-12-04	38.44	38.81	38.13	38.60	+0.42%	109,400
2025-12-03	37.86	38.50	37.80	38.44	+2.02%	125,500
2025-12-02	37.25	37.76	36.90	37.68	+1.21%	156,300
2025-12-01	36.83	37.42	36.83	37.23	+1.09%	157,900
2025-11-28	36.55	36.86	36.48	36.83	+0.74%	74,400
2025-11-26	35.95	36.76	35.95	36.56	+1.95%	164,300
2025-11-25	35.61	36.16	35.41	35.86	+1.36%	134,600
2025-11-24	35.97	36.00	35.12	35.38	-1.48%	213,700
2025-11-21	35.22	36.08	35.18	35.91	+1.84%	122,100
2025-11-20	35.92	36.38	35.25	35.26	-1.34%	86,200
2025-11-19	36.20	36.45	35.48	35.74	-0.78%	258,600
2025-11-18	36.09	36.34	35.75	36.02	-0.19%	90,900
2025-11-17	36.20	36.76	35.97	36.09	-0.66%	118,100
2025-11-14	35.88	36.71	35.56	36.33	+0.03%	78,700
2025-11-13	36.99	37.60	36.22	36.32	-1.55%	106,600
2025-11-12	35.90	37.57	35.90	36.89	+3.19%	254,200
2025-11-11	35.98	36.18	35.52	35.75	-0.08%	113,000
2025-11-10	35.75	35.83	35.20	35.78	-1.41%	215,900
2025-11-07	35.63	36.54	35.53	36.29	+1.85%	201,100
2025-11-06	36.32	36.55	35.54	35.63	-0.83%	165,600
2025-11-05	35.51	35.99	35.34	35.93	+1.18%	190,400
2025-11-04	35.44	35.87	35.15	35.51	-1.25%	413,900
2025-11-03	36.02	36.03	35.30	35.96	-0.19%	253,300
2025-10-31	35.30	36.20	35.01	36.03	+1.78%	241,100
2025-10-30	35.06	35.54	34.60	35.40	-1.23%	460,900
2025-10-29	36.12	37.23	33.01	35.84	-5.36%	1,258,700
2025-10-28	37.50	38.15	37.30	37.87	+1.09%	192,600
2025-10-27	36.78	37.78	36.56	37.46	+3.62%	386,300
2025-10-24	36.17	36.70	36.09	36.15	-0.30%	119,700
2025-10-23	35.94	36.54	35.90	36.26	+1.85%	151,700
2025-10-22	35.68	36.47	35.32	35.60	-0.36%	115,900
2025-10-21	35.87	36.47	35.67	35.73	-1.52%	149,400
2025-10-20	35.93	36.48	35.78	36.28	+2.20%	169,900
2025-10-17	35.12	35.84	35.03	35.50	+0.54%	185,700
2025-10-16	36.40	36.45	35.15	35.31	-2.86%	202,800
2025-10-15	36.50	37.12	36.19	36.35	+0.19%	197,800
2025-10-14	36.09	36.79	35.53	36.28	-0.33%	147,700
2025-10-13	36.09	36.46	35.68	36.40	+3.38%	88,400
2025-10-10	36.05	36.60	35.05	35.21	-2.30%	117,900
2025-10-09	37.16	37.31	36.03	36.04	-2.46%	194,600
2025-10-08	36.53	37.21	36.15	36.95	+2.35%	241,600
2025-10-07	36.14	36.38	36.00	36.10	-0.03%	184,500
2025-10-06	36.31	36.94	35.85	36.11	+0.00%	282,500
2025-10-03	35.31	36.48	35.29	36.11	+2.29%	272,100
2025-10-02	35.36	35.69	35.12	35.30	-0.17%	216,400
2025-10-01	34.82	35.58	34.49	35.36	+1.81%	239,700
2025-09-30	34.36	35.04	34.27	34.73	+0.61%	194,200
2025-09-29	34.69	34.98	34.27	34.52	+0.12%	148,200
2025-09-26	34.74	34.75	34.08	34.48	-0.66%	176,000
2025-09-25	34.49	34.98	34.00	34.71	+0.78%	120,800
2025-09-24	34.26	34.79	33.90	34.44	+0.91%	196,500
2025-09-23	34.11	34.78	33.83	34.13	+0.00%	135,000
2025-09-22	35.26	35.26	34.13	34.13	-3.01%	197,600
2025-09-19	35.50	35.52	34.74	35.19	+0.09%	344,300
2025-09-18	35.45	35.49	35.04	35.16	-0.82%	165,400
2025-09-17	35.20	36.10	35.19	35.45	+0.14%	187,200
2025-09-16	35.00	35.49	34.73	35.40	+1.75%	105,000
2025-09-15	34.68	35.00	34.44	34.79	+0.49%	109,200
2025-09-12	35.04	35.14	34.50	34.62	-1.06%	327,800
2025-09-11	34.15	35.11	34.10	34.99	+2.64%	133,200
2025-09-10	33.58	34.39	33.58	34.09	+1.49%	162,800
2025-09-09	34.53	34.53	33.56	33.59	-2.10%	97,900
2025-09-08	34.62	34.62	33.75	34.31	-0.78%	242,400
2025-09-05	33.90	34.83	33.90	34.58	+2.34%	137,800

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：7月（+12.70%）。最弱月份：6月（-4.30%）。基于2年每日数据（2025–2026）。

1月+4.67%
2月-2.41%
3月+0.09%
4月+0.63%
5月+2.47%
6月-4.30%
7月+12.70%
8月+7.00%
9月+4.36%
10月+1.89%
11月+2.42%
12月+2.58%

FAQ · 基于当前价格数据 · 截至 2026-09-02

快速解答

Ternium SA ADR（TX）最新收盘价是多少？

2026-09-02 收于 56.87，来自Closelook数据湖的每日价格记录。

TX 的52周最高价和最低价是多少？

过去52周最高 58.24、最低 32.11（截至 2026-09-02）。

Ternium SA ADR 历史上最强和最弱的月份是哪个？

历史上，TX 最强的日历月份是7月（平均 +12.70%），最弱的是6月（平均 -4.30%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的418根日线计算。