Ternium S.A. (TX) stock
TXNYSESteel Works, Blast Furnaces & Rolling Mills (Coke Ovens)Fiscal year ends December 31
$52.77−1.29 (-2.39%)
Close on Oct 30, 2026Market cap $10.58BP/E 24.0Yield –
Price history
Ternium share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$52.77
-2.39% on the day
52-week range
$34.60 – $60.21
-12.4% from the high
Change over 52 weeks
+49.1%
From $35.40 on Oct 30, 2025
Average volume
545,906
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $53.00 | $53.69 | $52.02 | $52.77 | -2.39% | 374,104 |
| Oct 29, 2026 | $53.83 | $54.22 | $53.64 | $54.06 | +0.26% | 366,063 |
| Oct 28, 2026 | $54.48 | $54.48 | $52.71 | $53.92 | -1.39% | 655,644 |
| Oct 27, 2026 | $54.53 | $55.72 | $54.10 | $54.68 | +1.15% | 489,103 |
| Oct 26, 2026 | $55.84 | $56.20 | $53.02 | $54.06 | -3.40% | 982,501 |
| Oct 23, 2026 | $55.36 | $56.35 | $55.34 | $55.96 | +1.08% | 356,753 |
| Oct 22, 2026 | $58.35 | $59.00 | $55.13 | $55.36 | -6.04% | 381,608 |
| Oct 21, 2026 | $59.58 | $59.86 | $58.92 | $58.92 | -1.29% | 406,898 |
| Oct 20, 2026 | $58.00 | $60.21 | $57.38 | $59.69 | +2.63% | 676,479 |
| Oct 19, 2026 | $57.58 | $58.26 | $56.68 | $58.16 | +1.86% | 306,192 |
| Oct 16, 2026 | $57.51 | $58.25 | $56.68 | $57.10 | +0.39% | 415,798 |
| Oct 15, 2026 | $58.36 | $58.54 | $56.69 | $56.88 | -2.85% | 598,289 |
| Oct 14, 2026 | $58.41 | $58.75 | $57.42 | $58.55 | -0.75% | 385,296 |
| Oct 13, 2026 | $57.91 | $59.12 | $56.95 | $58.99 | +1.81% | 456,388 |
| Oct 12, 2026 | $58.08 | $58.54 | $57.42 | $57.94 | -0.41% | 166,569 |
| Oct 9, 2026 | $57.62 | $58.69 | $56.14 | $58.18 | +3.03% | 497,105 |
| Oct 8, 2026 | $56.03 | $57.13 | $56.03 | $56.47 | +0.11% | 234,531 |
| Oct 7, 2026 | $55.95 | $56.61 | $55.14 | $56.41 | -0.98% | 554,072 |
| Oct 6, 2026 | $58.35 | $58.56 | $56.86 | $56.97 | -1.73% | 217,654 |
| Oct 5, 2026 | $56.95 | $59.32 | $56.85 | $57.97 | +2.40% | 617,162 |
| Oct 2, 2026 | $55.83 | $56.79 | $55.43 | $56.61 | +2.37% | 398,006 |
| Oct 1, 2026 | $53.80 | $55.68 | $53.56 | $55.30 | +1.84% | 430,812 |
| Sep 30, 2026 | $54.10 | $54.71 | $53.60 | $54.30 | +1.59% | 510,460 |
| Sep 29, 2026 | $54.33 | $54.33 | $53.22 | $53.45 | -1.87% | 378,442 |
| Sep 28, 2026 | $54.41 | $55.15 | $53.72 | $54.47 | -1.61% | 266,633 |
| Sep 25, 2026 | $55.61 | $56.18 | $54.87 | $55.36 | -0.31% | 250,076 |
| Sep 24, 2026 | $55.70 | $56.29 | $55.35 | $55.53 | -0.82% | 373,083 |
| Sep 23, 2026 | $55.98 | $56.56 | $55.68 | $55.99 | -0.78% | 367,544 |
| Sep 22, 2026 | $57.15 | $57.15 | $56.16 | $56.43 | -0.72% | 583,176 |
| Sep 21, 2026 | $57.49 | $57.60 | $56.31 | $56.84 | -0.68% | 455,915 |
| Sep 18, 2026 | $57.54 | $57.54 | $56.55 | $57.23 | -1.48% | 388,764 |
| Sep 17, 2026 | $57.79 | $58.12 | $57.28 | $58.09 | +1.95% | 525,236 |
| Sep 16, 2026 | $57.81 | $58.00 | $56.02 | $56.98 | -0.47% | 305,501 |
| Sep 15, 2026 | $56.38 | $57.34 | $55.89 | $57.25 | +2.31% | 505,217 |
| Sep 14, 2026 | $56.90 | $57.02 | $55.75 | $55.96 | -3.35% | 535,574 |
| Sep 11, 2026 | $58.11 | $58.11 | $57.30 | $57.90 | +0.50% | 314,353 |
| Sep 10, 2026 | $57.44 | $57.94 | $56.80 | $57.61 | -0.86% | 395,638 |
| Sep 9, 2026 | $58.42 | $58.56 | $57.76 | $58.11 | +0.02% | 284,373 |
| Sep 8, 2026 | $58.03 | $58.73 | $57.94 | $58.10 | +0.17% | 377,678 |
| Sep 4, 2026 | $58.33 | $58.50 | $57.33 | $58.00 | +0.03% | 496,206 |
| Sep 3, 2026 | $57.73 | $58.19 | $56.54 | $57.98 | +1.95% | 1,020,795 |
| Sep 2, 2026 | $56.17 | $57.44 | $55.35 | $56.87 | +2.16% | 714,467 |
| Sep 1, 2026 | $54.76 | $56.08 | $53.93 | $55.67 | +1.55% | 1,013,953 |
| Aug 31, 2026 | $55.26 | $55.54 | $54.59 | $54.82 | -0.04% | 268,017 |
| Aug 28, 2026 | $55.97 | $56.30 | $54.49 | $54.84 | -1.77% | 293,775 |
| Aug 27, 2026 | $55.25 | $55.89 | $54.64 | $55.83 | +1.27% | 545,820 |
| Aug 26, 2026 | $55.20 | $56.23 | $54.86 | $55.13 | -0.13% | 330,720 |
| Aug 25, 2026 | $55.91 | $55.91 | $54.42 | $55.20 | +0.16% | 629,602 |
| Aug 24, 2026 | $55.90 | $56.75 | $54.72 | $55.11 | -0.61% | 578,555 |
| Aug 21, 2026 | $56.09 | $58.24 | $55.13 | $55.45 | +2.29% | 921,020 |
| Aug 20, 2026 | $53.44 | $54.59 | $53.19 | $54.21 | +0.39% | 608,173 |
| Aug 19, 2026 | $54.41 | $55.57 | $52.88 | $54.00 | +0.58% | 932,506 |
| Aug 18, 2026 | $54.27 | $54.43 | $53.50 | $53.69 | -1.21% | 166,242 |
| Aug 17, 2026 | $53.73 | $54.56 | $53.01 | $54.35 | +1.00% | 433,793 |
| Aug 14, 2026 | $54.35 | $54.73 | $53.75 | $53.81 | -0.87% | 345,402 |
| Aug 13, 2026 | $54.69 | $55.24 | $54.07 | $54.28 | -1.11% | 309,694 |
| Aug 12, 2026 | $55.26 | $55.63 | $54.24 | $54.89 | +0.37% | 376,808 |
| Aug 11, 2026 | $55.13 | $55.66 | $54.26 | $54.69 | -0.20% | 1,105,664 |
| Aug 10, 2026 | $54.00 | $55.26 | $53.68 | $54.80 | +1.67% | 889,308 |
| Aug 7, 2026 | $52.51 | $54.38 | $52.26 | $53.90 | +3.87% | 941,082 |
| Aug 6, 2026 | $53.70 | $53.70 | $51.81 | $51.89 | -3.39% | 789,189 |
| Aug 5, 2026 | $51.45 | $53.98 | $51.44 | $53.71 | +6.69% | 1,618,650 |
| Aug 4, 2026 | $50.00 | $51.19 | $50.00 | $50.34 | +1.21% | 1,095,507 |
| Aug 3, 2026 | $49.61 | $49.92 | $48.05 | $49.74 | +1.02% | 766,325 |
| Jul 31, 2026 | $49.15 | $49.61 | $48.61 | $49.24 | +0.26% | 468,940 |
| Jul 30, 2026 | $48.66 | $49.20 | $48.26 | $49.11 | +2.18% | 307,145 |
| Jul 29, 2026 | $49.44 | $49.49 | $47.28 | $48.06 | -2.57% | 518,083 |
| Jul 28, 2026 | $47.60 | $50.14 | $47.54 | $49.33 | +3.33% | 858,725 |
| Jul 27, 2026 | $47.34 | $47.74 | $46.75 | $47.74 | +0.93% | 978,612 |
| Jul 24, 2026 | $47.33 | $47.51 | $46.64 | $47.30 | +0.34% | 590,111 |
| Jul 23, 2026 | $46.55 | $47.72 | $46.50 | $47.14 | +1.92% | 839,409 |
| Jul 22, 2026 | $44.91 | $46.58 | $44.85 | $46.25 | +3.14% | 1,641,623 |
| Jul 21, 2026 | $45.08 | $45.23 | $44.53 | $44.84 | +0.74% | 383,235 |
| Jul 20, 2026 | $44.86 | $45.29 | $44.07 | $44.51 | -0.43% | 357,716 |
| Jul 17, 2026 | $43.54 | $45.05 | $43.54 | $44.70 | +1.15% | 312,679 |
| Jul 16, 2026 | $44.57 | $44.81 | $44.02 | $44.19 | -1.67% | 521,094 |
| Jul 15, 2026 | $45.01 | $45.43 | $44.65 | $44.94 | +0.36% | 635,233 |
| Jul 14, 2026 | $45.51 | $46.11 | $44.71 | $44.78 | -0.11% | 585,718 |
| Jul 13, 2026 | $44.39 | $45.29 | $44.28 | $44.83 | +1.20% | 861,547 |
| Jul 10, 2026 | $43.52 | $44.79 | $43.52 | $44.30 | +2.03% | 480,665 |
| Jul 9, 2026 | $43.75 | $44.11 | $43.25 | $43.42 | +1.24% | 500,512 |
| Jul 8, 2026 | $42.11 | $43.08 | $41.22 | $42.89 | +0.33% | 701,269 |
| Jul 7, 2026 | $42.86 | $43.34 | $42.07 | $42.75 | +0.75% | 546,131 |
| Jul 6, 2026 | $41.74 | $43.04 | $41.51 | $42.43 | +1.63% | 841,818 |
| Jul 2, 2026 | $42.13 | $42.60 | $41.44 | $41.75 | +0.48% | 270,800 |
| Jul 1, 2026 | $42.28 | $42.97 | $41.30 | $41.55 | -2.69% | 768,349 |
| Jun 30, 2026 | $43.81 | $44.24 | $42.58 | $42.70 | -1.88% | 403,102 |
| Jun 29, 2026 | $44.42 | $44.42 | $43.21 | $43.52 | -2.07% | 329,082 |
| Jun 26, 2026 | $45.01 | $45.28 | $44.08 | $44.44 | -2.05% | 307,912 |
| Jun 25, 2026 | $45.52 | $45.88 | $45.00 | $45.37 | +0.91% | 146,093 |
| Jun 24, 2026 | $44.99 | $45.78 | $44.69 | $44.96 | -0.88% | 488,966 |
| Jun 23, 2026 | $45.55 | $45.93 | $45.00 | $45.36 | -2.72% | 222,558 |
| Jun 22, 2026 | $46.53 | $47.55 | $45.57 | $46.63 | +0.71% | 368,285 |
| Jun 18, 2026 | $47.52 | $48.11 | $46.18 | $46.30 | -2.51% | 351,310 |
| Jun 17, 2026 | $49.00 | $49.47 | $47.13 | $47.49 | -3.20% | 449,112 |
| Jun 16, 2026 | $50.00 | $50.90 | $49.06 | $49.06 | -1.72% | 480,442 |
| Jun 15, 2026 | $49.70 | $51.00 | $49.70 | $49.92 | +0.75% | 625,898 |
| Jun 12, 2026 | $48.84 | $50.06 | $48.72 | $49.55 | +1.93% | 759,510 |
| Jun 11, 2026 | $47.85 | $48.83 | $47.54 | $48.61 | +2.92% | 906,195 |
| Jun 10, 2026 | $47.98 | $48.98 | $47.16 | $47.23 | -1.62% | 219,651 |
| Jun 9, 2026 | $48.29 | $49.00 | $47.16 | $48.01 | +0.65% | 484,192 |
| Jun 8, 2026 | $48.46 | $48.56 | $47.44 | $47.70 | -0.67% | 225,149 |
| Jun 5, 2026 | $49.41 | $50.00 | $47.46 | $48.02 | -4.19% | 309,716 |
| Jun 4, 2026 | $49.42 | $50.31 | $49.15 | $50.12 | +0.60% | 597,439 |
| Jun 3, 2026 | $50.86 | $50.98 | $49.73 | $49.82 | -2.77% | 279,812 |
| Jun 2, 2026 | $49.66 | $51.73 | $49.48 | $51.24 | +4.40% | 1,287,034 |
| Jun 1, 2026 | $48.00 | $49.42 | $47.32 | $49.08 | +1.72% | 746,920 |
| May 29, 2026 | $49.16 | $49.16 | $48.01 | $48.25 | -1.61% | 468,673 |
| May 28, 2026 | $49.48 | $49.61 | $48.68 | $49.04 | -1.27% | 477,227 |
| May 27, 2026 | $49.13 | $49.85 | $48.63 | $49.67 | +0.53% | 843,358 |
| May 26, 2026 | $47.95 | $50.59 | $47.95 | $49.41 | +5.15% | 1,012,928 |
| May 22, 2026 | $45.56 | $47.25 | $45.45 | $46.99 | +4.84% | 837,700 |
| May 21, 2026 | $44.50 | $45.21 | $44.04 | $44.82 | +0.58% | 400,627 |
| May 20, 2026 | $43.63 | $44.65 | $43.38 | $44.56 | +5.62% | 699,582 |
| May 19, 2026 | $42.47 | $42.53 | $41.50 | $42.19 | -1.54% | 233,148 |
| May 18, 2026 | $42.98 | $43.85 | $42.50 | $42.85 | +0.16% | 176,656 |
| May 15, 2026 | $43.00 | $43.41 | $42.00 | $42.78 | -3.15% | 210,939 |
| May 14, 2026 | $44.45 | $44.48 | $43.65 | $44.17 | -3.05% | 184,948 |
| May 13, 2026 | $45.74 | $46.43 | $45.28 | $45.56 | +0.13% | 466,431 |
| May 12, 2026 | $45.63 | $45.94 | $44.84 | $45.50 | -1.13% | 559,274 |
| May 11, 2026 | $47.03 | $47.34 | $45.97 | $46.02 | -1.92% | 306,377 |
| May 8, 2026 | $46.57 | $46.93 | $45.99 | $46.92 | +1.51% | 90,312 |
| May 7, 2026 | $48.34 | $48.34 | $45.97 | $46.22 | -4.54% | 248,064 |
| May 6, 2026 | $45.33 | $49.69 | $45.31 | $48.42 | +9.77% | 1,111,014 |
| May 5, 2026 | $43.19 | $44.44 | $43.13 | $44.11 | +3.16% | 335,994 |
| May 4, 2026 | $43.28 | $43.45 | $42.55 | $42.76 | -1.45% | 158,903 |
| May 1, 2026 | $43.65 | $44.07 | $43.21 | $43.39 | -1.23% | 137,363 |
| Apr 30, 2026 | $43.21 | $44.23 | $42.35 | $43.93 | +2.74% | 684,406 |
| Apr 29, 2026 | $43.25 | $43.38 | $42.49 | $42.76 | -1.47% | 371,002 |
| Apr 28, 2026 | $42.91 | $43.45 | $42.50 | $43.40 | +0.95% | 263,734 |
| Apr 27, 2026 | $43.42 | $43.65 | $42.99 | $42.99 | -0.76% | 539,672 |
| Apr 24, 2026 | $42.80 | $43.32 | $42.27 | $43.32 | +2.15% | 327,289 |
| Apr 23, 2026 | $43.17 | $43.21 | $42.04 | $42.41 | -1.85% | 238,374 |
| Apr 22, 2026 | $42.97 | $43.32 | $42.75 | $43.21 | +1.03% | 217,727 |
| Apr 21, 2026 | $42.97 | $43.25 | $42.39 | $42.77 | -0.53% | 187,249 |
| Apr 20, 2026 | $42.54 | $43.09 | $42.31 | $43.00 | +1.65% | 286,642 |
| Apr 17, 2026 | $42.52 | $42.89 | $42.07 | $42.30 | +0.28% | 160,064 |
| Apr 16, 2026 | $42.68 | $43.25 | $41.65 | $42.18 | -1.17% | 185,467 |
| Apr 15, 2026 | $43.24 | $43.24 | $42.22 | $42.68 | -1.23% | 250,675 |
| Apr 14, 2026 | $43.51 | $44.24 | $43.03 | $43.21 | +0.39% | 221,763 |
| Apr 13, 2026 | $42.47 | $43.18 | $42.20 | $43.04 | +2.99% | 269,992 |
| Apr 10, 2026 | $41.41 | $42.19 | $40.83 | $41.79 | +1.33% | 148,032 |
| Apr 9, 2026 | $41.18 | $41.55 | $40.56 | $41.24 | +0.10% | 139,050 |
| Apr 8, 2026 | $40.92 | $41.30 | $40.46 | $41.20 | +3.54% | 95,578 |
| Apr 7, 2026 | $39.70 | $39.95 | $39.36 | $39.79 | +0.23% | 114,437 |
| Apr 6, 2026 | $39.81 | $39.90 | $39.06 | $39.70 | -0.30% | 115,474 |
| Apr 2, 2026 | $40.12 | $40.87 | $39.66 | $39.82 | -2.26% | 136,572 |
| Apr 1, 2026 | $40.82 | $41.08 | $40.48 | $40.74 | +1.47% | 168,452 |
| Mar 31, 2026 | $38.82 | $40.24 | $38.05 | $40.15 | +4.34% | 116,308 |
| Mar 30, 2026 | $39.20 | $39.45 | $38.46 | $38.48 | -0.72% | 93,448 |
| Mar 27, 2026 | $38.63 | $39.26 | $38.59 | $38.76 | +0.34% | 115,228 |
| Mar 26, 2026 | $38.49 | $39.60 | $38.49 | $38.63 | -2.38% | 114,907 |
| Mar 25, 2026 | $39.62 | $39.84 | $39.11 | $39.57 | +1.67% | 63,745 |
| Mar 24, 2026 | $38.17 | $39.28 | $38.10 | $38.92 | +1.57% | 250,217 |
| Mar 23, 2026 | $38.21 | $38.96 | $37.96 | $38.32 | +2.24% | 95,529 |
| Mar 20, 2026 | $37.81 | $38.35 | $36.96 | $37.48 | -1.08% | 365,280 |
| Mar 19, 2026 | $37.07 | $38.09 | $36.93 | $37.89 | 0.00% | 116,090 |
| Mar 18, 2026 | $37.66 | $38.55 | $37.57 | $37.89 | -0.47% | 110,843 |
| Mar 17, 2026 | $38.36 | $38.62 | $38.00 | $38.07 | -0.18% | 148,830 |
| Mar 16, 2026 | $38.19 | $38.50 | $37.88 | $38.14 | +1.09% | 108,866 |
| Mar 13, 2026 | $38.31 | $38.65 | $37.57 | $37.73 | -1.67% | 205,786 |
| Mar 12, 2026 | $39.46 | $39.48 | $38.10 | $38.37 | -3.91% | 217,717 |
| Mar 11, 2026 | $39.58 | $40.23 | $39.17 | $39.93 | +0.15% | 113,458 |
| Mar 10, 2026 | $39.53 | $39.99 | $39.31 | $39.87 | +0.81% | 135,477 |
| Mar 9, 2026 | $38.48 | $39.65 | $37.83 | $39.55 | +1.10% | 175,740 |
| Mar 6, 2026 | $39.47 | $39.47 | $38.65 | $39.12 | -2.47% | 137,866 |
| Mar 5, 2026 | $41.36 | $41.44 | $39.65 | $40.11 | -3.91% | 196,254 |
| Mar 4, 2026 | $42.08 | $42.28 | $41.63 | $41.74 | +0.34% | 126,932 |
| Mar 3, 2026 | $42.61 | $42.61 | $40.01 | $41.60 | -4.15% | 236,308 |
| Mar 2, 2026 | $43.41 | $43.80 | $42.62 | $43.40 | -0.16% | 330,878 |
| Feb 27, 2026 | $43.15 | $43.78 | $42.99 | $43.47 | +0.46% | 129,254 |
| Feb 26, 2026 | $43.19 | $43.86 | $42.51 | $43.27 | -0.57% | 108,499 |
| Feb 25, 2026 | $43.15 | $43.64 | $42.51 | $43.52 | +1.42% | 226,301 |
| Feb 24, 2026 | $43.33 | $43.70 | $42.59 | $42.91 | -0.97% | 159,793 |
| Feb 23, 2026 | $43.58 | $44.12 | $43.18 | $43.33 | -0.44% | 210,332 |
| Feb 20, 2026 | $43.54 | $44.00 | $43.13 | $43.52 | +0.02% | 297,885 |
| Feb 19, 2026 | $42.76 | $43.51 | $42.07 | $43.51 | -0.30% | 189,476 |
| Feb 18, 2026 | $43.20 | $44.57 | $42.68 | $43.64 | +0.90% | 391,601 |
| Feb 17, 2026 | $43.07 | $43.41 | $41.95 | $43.25 | -0.92% | 313,569 |
| Feb 13, 2026 | $44.15 | $44.70 | $43.63 | $43.65 | -2.37% | 510,617 |
| Feb 12, 2026 | $45.25 | $45.57 | $44.07 | $44.71 | -1.19% | 445,531 |
| Feb 11, 2026 | $44.53 | $45.32 | $44.09 | $45.25 | +2.33% | 521,243 |
| Feb 10, 2026 | $44.18 | $44.36 | $43.85 | $44.22 | +0.61% | 336,233 |
| Feb 9, 2026 | $43.54 | $44.41 | $43.30 | $43.95 | +1.13% | 399,418 |
| Feb 6, 2026 | $43.87 | $44.19 | $43.41 | $43.46 | +0.81% | 223,496 |
| Feb 5, 2026 | $42.87 | $43.41 | $42.57 | $43.11 | -0.71% | 222,540 |
| Feb 4, 2026 | $44.63 | $44.95 | $42.94 | $43.42 | -1.59% | 186,172 |
| Feb 3, 2026 | $43.40 | $44.62 | $43.28 | $44.12 | +2.65% | 233,554 |
| Feb 2, 2026 | $41.74 | $43.11 | $41.74 | $42.98 | +2.72% | 201,255 |
| Jan 30, 2026 | $42.82 | $43.49 | $41.72 | $41.84 | -3.95% | 217,619 |
| Jan 29, 2026 | $43.73 | $44.16 | $42.72 | $43.56 | +0.35% | 243,906 |
| Jan 28, 2026 | $43.67 | $43.99 | $43.09 | $43.41 | +0.07% | 276,187 |
| Jan 27, 2026 | $42.30 | $43.49 | $42.30 | $43.38 | +2.31% | 173,717 |
| Jan 26, 2026 | $43.80 | $43.97 | $42.22 | $42.40 | -3.22% | 262,407 |
| Jan 23, 2026 | $43.59 | $43.94 | $42.94 | $43.81 | +1.06% | 193,024 |
| Jan 22, 2026 | $43.69 | $44.08 | $43.15 | $43.35 | -0.05% | 188,772 |
| Jan 21, 2026 | $43.00 | $43.49 | $42.65 | $43.37 | +2.46% | 314,006 |
| Jan 20, 2026 | $41.80 | $42.47 | $41.73 | $42.33 | +1.51% | 274,294 |
| Jan 16, 2026 | $41.66 | $41.89 | $41.12 | $41.70 | -0.48% | 201,819 |
| Jan 15, 2026 | $41.96 | $42.20 | $41.72 | $41.90 | -0.43% | 152,688 |
| Jan 14, 2026 | $41.72 | $42.30 | $41.53 | $42.08 | +1.25% | 209,583 |
| Jan 13, 2026 | $40.72 | $41.72 | $40.72 | $41.56 | +2.69% | 212,746 |
| Jan 12, 2026 | $40.46 | $40.76 | $39.91 | $40.47 | +1.07% | 174,891 |
| Jan 9, 2026 | $40.56 | $40.82 | $39.55 | $40.04 | -0.77% | 212,908 |
| Jan 8, 2026 | $40.30 | $40.88 | $40.08 | $40.35 | -0.79% | 226,005 |
| Jan 7, 2026 | $39.50 | $40.80 | $39.38 | $40.67 | +3.07% | 232,858 |
| Jan 6, 2026 | $39.05 | $40.12 | $38.84 | $39.46 | +1.36% | 282,461 |
| Jan 5, 2026 | $39.50 | $39.75 | $38.56 | $38.93 | -0.51% | 154,540 |
| Jan 2, 2026 | $38.63 | $39.33 | $38.50 | $39.13 | +2.46% | 150,979 |
| Dec 31, 2025 | $38.19 | $38.45 | $37.92 | $38.19 | +0.03% | 91,989 |
| Dec 30, 2025 | $38.19 | $38.80 | $38.06 | $38.18 | -0.03% | 108,905 |
| Dec 29, 2025 | $38.08 | $38.27 | $37.87 | $38.19 | -0.65% | 88,106 |
| Dec 26, 2025 | $38.32 | $38.64 | $38.21 | $38.44 | +0.73% | 64,457 |
| Dec 24, 2025 | $38.41 | $38.51 | $37.86 | $38.16 | -0.81% | 92,753 |
| Dec 23, 2025 | $38.55 | $38.74 | $38.30 | $38.47 | +0.03% | 85,949 |
| Dec 22, 2025 | $37.50 | $38.89 | $37.50 | $38.46 | +3.33% | 129,310 |
| Dec 19, 2025 | $38.31 | $38.42 | $37.06 | $37.22 | -2.64% | 554,236 |
| Dec 18, 2025 | $38.61 | $38.98 | $37.78 | $38.23 | -0.62% | 318,727 |
| Dec 17, 2025 | $37.70 | $38.58 | $37.70 | $38.47 | +1.69% | 134,604 |
| Dec 16, 2025 | $38.14 | $38.28 | $37.80 | $37.83 | -1.02% | 107,310 |
| Dec 15, 2025 | $38.36 | $38.62 | $37.59 | $38.22 | +0.13% | 97,711 |
| Dec 12, 2025 | $38.67 | $38.71 | $37.79 | $38.17 | -0.83% | 116,232 |
| Dec 11, 2025 | $37.81 | $38.82 | $37.80 | $38.49 | +0.97% | 111,034 |
| Dec 10, 2025 | $37.35 | $38.41 | $37.04 | $38.12 | +2.31% | 188,482 |
| Dec 9, 2025 | $37.14 | $37.50 | $37.06 | $37.26 | -0.05% | 212,412 |
| Dec 8, 2025 | $38.16 | $38.30 | $36.88 | $37.28 | -2.99% | 278,151 |
| Dec 5, 2025 | $38.80 | $39.00 | $38.24 | $38.43 | -0.44% | 200,381 |
| Dec 4, 2025 | $38.44 | $38.81 | $38.13 | $38.60 | +0.42% | 109,421 |
| Dec 3, 2025 | $37.86 | $38.50 | $37.80 | $38.44 | +2.02% | 125,474 |
| Dec 2, 2025 | $37.25 | $37.76 | $36.90 | $37.68 | +1.21% | 156,332 |
| Dec 1, 2025 | $36.83 | $37.42 | $36.83 | $37.23 | +1.09% | 157,915 |
| Nov 28, 2025 | $36.55 | $36.86 | $36.48 | $36.83 | +0.74% | 74,408 |
| Nov 26, 2025 | $35.95 | $36.76 | $35.95 | $36.56 | +1.95% | 164,253 |
| Nov 25, 2025 | $35.61 | $36.16 | $35.41 | $35.86 | +1.36% | 134,562 |
| Nov 24, 2025 | $35.97 | $36.00 | $35.12 | $35.38 | -1.48% | 213,723 |
| Nov 21, 2025 | $35.22 | $36.08 | $35.18 | $35.91 | +1.84% | 122,124 |
| Nov 20, 2025 | $35.92 | $36.38 | $35.25 | $35.26 | -1.34% | 86,212 |
| Nov 19, 2025 | $36.20 | $36.45 | $35.48 | $35.74 | -0.78% | 258,646 |
| Nov 18, 2025 | $36.09 | $36.34 | $35.75 | $36.02 | -0.19% | 90,933 |
| Nov 17, 2025 | $36.20 | $36.76 | $35.97 | $36.09 | -0.66% | 118,057 |
| Nov 14, 2025 | $35.88 | $36.71 | $35.56 | $36.33 | +0.03% | 78,652 |
| Nov 13, 2025 | $36.99 | $37.60 | $36.22 | $36.32 | -1.55% | 106,715 |
| Nov 12, 2025 | $35.90 | $37.57 | $35.90 | $36.89 | +3.19% | 254,482 |
| Nov 11, 2025 | $35.98 | $36.18 | $35.52 | $35.75 | -0.08% | 112,983 |
| Nov 10, 2025 | $35.75 | $35.83 | $35.20 | $35.78 | -1.41% | 215,853 |
| Nov 7, 2025 | $35.63 | $36.54 | $35.53 | $36.29 | +1.85% | 201,119 |
| Nov 6, 2025 | $36.32 | $36.55 | $35.54 | $35.63 | -0.83% | 165,651 |
| Nov 5, 2025 | $35.51 | $35.99 | $35.34 | $35.93 | +1.18% | 190,446 |
| Nov 4, 2025 | $35.44 | $35.87 | $35.15 | $35.51 | -1.25% | 413,869 |
| Nov 3, 2025 | $36.02 | $36.03 | $35.30 | $35.96 | -0.19% | 253,315 |
| Oct 31, 2025 | $35.30 | $36.20 | $35.01 | $36.03 | +1.78% | 241,191 |
| Oct 30, 2025 | $35.06 | $35.54 | $34.60 | $35.40 | -1.23% | 460,883 |
| Oct 29, 2025 | $36.12 | $37.23 | $33.01 | $35.84 | -5.36% | 1,258,687 |
| Oct 28, 2025 | $37.50 | $38.15 | $37.30 | $37.87 | +1.09% | 192,636 |
| Oct 27, 2025 | $36.78 | $37.78 | $36.56 | $37.46 | +3.62% | 386,314 |
| Oct 24, 2025 | $36.17 | $36.70 | $36.09 | $36.15 | -0.30% | 119,714 |
| Oct 23, 2025 | $35.94 | $36.54 | $35.90 | $36.26 | +1.85% | 151,664 |
| Oct 22, 2025 | $35.68 | $36.47 | $35.32 | $35.60 | -0.36% | 115,889 |
| Oct 21, 2025 | $35.87 | $36.47 | $35.67 | $35.73 | -1.52% | 149,458 |
| Oct 20, 2025 | $35.93 | $36.48 | $35.78 | $36.28 | – | 169,910 |
Seasonality
TX return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.9% | 2.1% | -0.4% | 2.7% | 3.7% | -2.7% | 5.5% | -1.3% | -0.1% | 1.8% | 4.1% | 2.3% |
| Months up | 5 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 7 of 10 | 4 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 7 of 10 | 5 of 9 | 6 of 9 |
| 2026 | 9.6% | 3.9% | -7.6% | 9.4% | 13.1% | -11.5% | 15.3% | 11.3% | -0.9% | -2.8% | ||
| 2025 | 3.2% | -3.7% | 7.9% | -7.4% | 1.1% | 9.9% | 8.2% | 1.8% | 4.7% | 3.7% | 2.2% | 3.7% |
| 2024 | -9.0% | 4.9% | 2.7% | 1.2% | 8.1% | -13.0% | -7.6% | -2.9% | 9.6% | -7.6% | -0.1% | -12.3% |
| 2023 | 32.0% | 5.6% | -3.2% | 5.1% | -10.0% | 6.3% | 12.6% | -6.4% | -4.5% | -6.0% | 8.7% | 7.4% |
| 2022 | -7.4% | -2.5% | 16.2% | -6.0% | 6.7% | -17.9% | -1.8% | -13.0% | -11.1% | 5.1% | 12.5% | -3.0% |
| 2021 | -9.0% | 16.1% | 26.5% | 0.6% | -1.2% | 5.1% | 26.5% | 11.8% | -22.2% | 9.5% | -16.0% | 14.0% |
| 2020 | -4.9% | -15.4% | -32.8% | 14.2% | 16.9% | -4.5% | -5.0% | 24.1% | 5.3% | 6.3% | 38.4% | 4.9% |
| 2019 | 12.3% | -5.2% | -5.6% | -9.4% | 2.4% | -6.8% | -5.8% | -16.4% | 8.7% | 4.2% | 7.9% | 2.0% |
| 2018 | 8.0% | 1.4% | -6.0% | 22.1% | -7.5% | -2.5% | 4.1% | -22.2% | 7.4% | 5.1% | -8.9% | -6.6% |
| 2017 | -5.3% | 16.0% | -1.5% | -3.1% | 7.2% | 8.0% | 8.9% | -0.6% | 1.6% | 0.3% | -7.9% | 10.6% |