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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $53.80 | $60.21 | $52.02 | $52.77 | -2.82% | 9,967,027 |
| Sep 2026 | $54.76 | $58.73 | $53.22 | $54.30 | -0.95% | 10,063,084 |
| Aug 2026 | $49.61 | $58.24 | $48.05 | $54.82 | +11.33% | 13,945,852 |
| Jul 2026 | $42.28 | $50.14 | $41.22 | $49.24 | +15.32% | 13,969,414 |
| Jun 2026 | $48.00 | $51.73 | $42.58 | $42.70 | -11.50% | 9,988,378 |
| May 2026 | $43.65 | $50.59 | $41.50 | $48.25 | +9.83% | 8,959,518 |
| Apr 2026 | $40.82 | $44.24 | $39.06 | $43.93 | +9.41% | 5,121,651 |
| Mar 2026 | $43.41 | $43.80 | $36.93 | $40.15 | -7.64% | 3,575,707 |
| Feb 2026 | $41.74 | $45.57 | $41.74 | $43.47 | +3.90% | 5,306,769 |
| Jan 2026 | $38.63 | $44.16 | $38.50 | $41.84 | +9.56% | 4,355,410 |
| Dec 2025 | $36.83 | $39.00 | $36.83 | $38.19 | +3.69% | 3,529,891 |
| Nov 2025 | $36.02 | $37.60 | $35.12 | $36.83 | +2.22% | 3,256,003 |
| Oct 2025 | $34.82 | $38.15 | $33.01 | $36.03 | +3.74% | 5,818,050 |
| Sep 2025 | $32.79 | $36.10 | $32.11 | $34.73 | +4.73% | 3,670,715 |
| Aug 2025 | $32.27 | $33.83 | $30.44 | $33.16 | +1.78% | 3,932,263 |
| Jul 2025 | $29.95 | $33.24 | $29.73 | $32.58 | +8.24% | 5,224,918 |
| Jun 2025 | $27.65 | $30.96 | $27.65 | $30.10 | +9.93% | 4,296,199 |
| May 2025 | $28.86 | $30.33 | $27.12 | $27.38 | -5.13% | 3,645,519 |
| Apr 2025 | $31.13 | $31.43 | $24.00 | $28.86 | -7.38% | 4,906,770 |
| Mar 2025 | $29.42 | $33.36 | $28.30 | $31.16 | +7.86% | 5,402,884 |
| Feb 2025 | $29.50 | $31.48 | $28.00 | $28.89 | -3.70% | 6,492,808 |
| Jan 2025 | $29.13 | $30.73 | $28.37 | $30.00 | +3.16% | 3,868,889 |
| Dec 2024 | $33.15 | $33.50 | $28.40 | $29.08 | -12.33% | 4,316,720 |
| Nov 2024 | $34.21 | $37.43 | $32.30 | $33.17 | -2.76% | 3,564,568 |
| Oct 2024 | $37.03 | $37.98 | $33.38 | $34.11 | -7.59% | 3,150,933 |
| Sep 2024 | $33.17 | $37.50 | $30.68 | $36.91 | +9.62% | 4,375,830 |
| Aug 2024 | $34.68 | $35.50 | $31.07 | $33.67 | -2.91% | 4,771,466 |
| Jul 2024 | $37.88 | $38.40 | $34.01 | $34.68 | -7.64% | 4,494,489 |
| Jun 2024 | $43.14 | $43.57 | $35.62 | $37.55 | -13.04% | 5,130,325 |
| May 2024 | $42.10 | $43.93 | $39.88 | $43.18 | +2.57% | 5,864,077 |
| Apr 2024 | $41.76 | $44.44 | $40.81 | $42.10 | +1.15% | 6,952,567 |
| Mar 2024 | $40.60 | $42.13 | $38.15 | $41.62 | +2.66% | 2,523,682 |
| Feb 2024 | $38.90 | $41.34 | $36.59 | $40.54 | +4.86% | 2,992,074 |
| Jan 2024 | $42.19 | $42.23 | $38.18 | $38.66 | -8.97% | 3,673,438 |
| Dec 2023 | $39.69 | $43.49 | $38.26 | $42.47 | +7.44% | 3,239,785 |
| Nov 2023 | $38.00 | $41.24 | $35.22 | $39.53 | +5.44% | 4,629,977 |
| Oct 2023 | $39.68 | $39.80 | $35.83 | $37.49 | -6.04% | 3,774,878 |
| Sep 2023 | $42.52 | $42.66 | $37.91 | $39.90 | -4.50% | 3,133,442 |
| Aug 2023 | $44.19 | $44.65 | $38.79 | $41.78 | -6.43% | 3,612,473 |
| Jul 2023 | $39.91 | $45.58 | $38.83 | $44.65 | +12.61% | 4,189,834 |
| Jun 2023 | $37.45 | $42.44 | $37.44 | $39.65 | +6.27% | 3,440,289 |
| May 2023 | $43.50 | $43.64 | $36.82 | $37.31 | -13.93% | 5,922,593 |
| Apr 2023 | $41.30 | $43.59 | $38.55 | $43.35 | +5.07% | 4,410,155 |
| Mar 2023 | $43.18 | $45.81 | $38.41 | $41.26 | -3.17% | 7,459,717 |
| Feb 2023 | $39.99 | $43.28 | $37.25 | $42.61 | +5.60% | 6,155,291 |
| Jan 2023 | $30.59 | $40.72 | $29.60 | $40.35 | +32.04% | 6,143,765 |
| Dec 2022 | $31.29 | $31.90 | $28.47 | $30.56 | -2.95% | 4,615,727 |
| Nov 2022 | $29.56 | $32.84 | $26.01 | $31.49 | +9.38% | 5,812,445 |
| Oct 2022 | $28.17 | $30.16 | $27.08 | $28.79 | +5.11% | 4,650,598 |
| Sep 2022 | $30.28 | $32.57 | $26.50 | $27.39 | -11.10% | 8,081,890 |
| Aug 2022 | $35.13 | $35.83 | $30.60 | $30.81 | -13.04% | 9,187,028 |
| Jul 2022 | $35.61 | $36.44 | $29.83 | $35.43 | -1.83% | 7,827,049 |
| Jun 2022 | $44.01 | $44.64 | $35.43 | $36.09 | -17.92% | 8,776,159 |
| May 2022 | $42.47 | $47.85 | $37.80 | $43.97 | +2.49% | 10,382,043 |
| Apr 2022 | $46.11 | $50.36 | $39.92 | $42.90 | -6.02% | 10,104,990 |
| Mar 2022 | $38.94 | $47.01 | $37.33 | $45.65 | +16.22% | 12,928,412 |
| Feb 2022 | $41.10 | $45.08 | $34.96 | $39.28 | -2.48% | 21,690,326 |
| Jan 2022 | $43.74 | $48.96 | $39.53 | $40.28 | -7.44% | 15,916,133 |
| Dec 2021 | $38.48 | $44.80 | $37.54 | $43.52 | +13.96% | 10,875,583 |
| Nov 2021 | $46.84 | $47.39 | $35.95 | $38.19 | -17.57% | 22,736,772 |
| Oct 2021 | $42.30 | $46.77 | $40.64 | $46.33 | +9.53% | 12,326,207 |
| Sep 2021 | $53.95 | $54.74 | $42.16 | $42.30 | -22.21% | 15,030,844 |
| Aug 2021 | $50.00 | $56.86 | $48.27 | $54.38 | +11.80% | 19,833,978 |
| Jul 2021 | $38.80 | $49.95 | $37.96 | $48.64 | +26.47% | 19,224,974 |
| Jun 2021 | $37.50 | $39.60 | $32.46 | $38.46 | +5.05% | 15,689,223 |
| May 2021 | $39.52 | $41.63 | $35.68 | $36.61 | -6.34% | 22,751,890 |
| Apr 2021 | $39.17 | $41.98 | $37.39 | $39.09 | +0.64% | 16,292,350 |
| Mar 2021 | $32.20 | $40.55 | $31.50 | $38.84 | +26.47% | 19,055,656 |
| Feb 2021 | $26.72 | $33.55 | $26.41 | $30.71 | +16.11% | 7,889,454 |
| Jan 2021 | $29.71 | $33.99 | $26.45 | $26.45 | -9.04% | 9,303,570 |
| Dec 2020 | $28.01 | $31.42 | $27.84 | $29.08 | +4.94% | 9,277,212 |
| Nov 2020 | $20.28 | $27.77 | $19.56 | $27.71 | +38.41% | 9,654,176 |
| Oct 2020 | $19.05 | $21.63 | $17.26 | $20.02 | +6.32% | 6,034,198 |
| Sep 2020 | $17.91 | $20.47 | $17.59 | $18.83 | +5.31% | 4,905,091 |
| Aug 2020 | $14.51 | $18.18 | $14.47 | $17.88 | +24.08% | 6,311,368 |
| Jul 2020 | $15.18 | $15.73 | $14.12 | $14.41 | -5.01% | 5,749,424 |
| Jun 2020 | $15.93 | $19.89 | $14.60 | $15.17 | -4.53% | 7,711,426 |
| May 2020 | $13.35 | $16.40 | $12.28 | $15.89 | +16.92% | 6,520,339 |
| Apr 2020 | $11.53 | $15.13 | $11.28 | $13.59 | +14.20% | 7,182,028 |
| Mar 2020 | $17.80 | $18.81 | $9.59 | $11.90 | -32.77% | 10,134,228 |
| Feb 2020 | $21.03 | $22.64 | $17.01 | $17.70 | -15.43% | 4,557,902 |
| Jan 2020 | $22.17 | $23.65 | $20.39 | $20.93 | -4.86% | 5,641,107 |
| Dec 2019 | $21.48 | $22.86 | $20.64 | $22.00 | +2.04% | 4,936,869 |
| Nov 2019 | $20.28 | $22.13 | $20.00 | $21.56 | +7.85% | 5,022,307 |
| Oct 2019 | $19.20 | $20.88 | $17.44 | $19.99 | +4.17% | 11,848,465 |
| Sep 2019 | $17.75 | $20.52 | $17.24 | $19.19 | +8.66% | 5,833,060 |
| Aug 2019 | $21.02 | $21.40 | $16.12 | $17.66 | -16.42% | 9,483,859 |
| Jul 2019 | $22.83 | $23.10 | $21.04 | $21.13 | -5.80% | 7,551,021 |
| Jun 2019 | $24.12 | $25.04 | $20.89 | $22.43 | -6.77% | 9,507,066 |
| May 2019 | $24.73 | $26.38 | $23.68 | $24.06 | -2.39% | 9,594,296 |
| Apr 2019 | $27.68 | $29.21 | $24.20 | $24.65 | -9.44% | 6,258,923 |
| Mar 2019 | $29.01 | $29.95 | $26.60 | $27.22 | -5.65% | 5,191,262 |
| Feb 2019 | $30.38 | $32.26 | $28.31 | $28.85 | -5.16% | 7,912,270 |
| Jan 2019 | $26.65 | $30.44 | $26.33 | $30.42 | +12.25% | 6,381,556 |
| Dec 2018 | $30.03 | $31.14 | $26.46 | $27.10 | -6.62% | 9,392,286 |
| Nov 2018 | $32.36 | $32.89 | $26.43 | $29.02 | -8.86% | 11,145,706 |
| Oct 2018 | $30.44 | $32.99 | $28.46 | $31.84 | +5.12% | 10,445,904 |
| Sep 2018 | $27.52 | $30.88 | $25.52 | $30.29 | +7.41% | 8,145,939 |
| Aug 2018 | $36.63 | $36.82 | $27.31 | $28.20 | -22.21% | 8,839,487 |
| Jul 2018 | $34.36 | $37.45 | $34.01 | $36.25 | +4.11% | 7,265,546 |
| Jun 2018 | $36.20 | $39.17 | $34.33 | $34.82 | -2.52% | 5,680,986 |
| May 2018 | $39.31 | $41.65 | $34.75 | $35.72 | -9.96% | 8,137,721 |
| Apr 2018 | $32.49 | $42.43 | $32.31 | $39.67 | +22.10% | 6,658,146 |
| Mar 2018 | $34.79 | $35.19 | $31.09 | $32.49 | -6.04% | 6,372,163 |
| Feb 2018 | $34.08 | $39.48 | $31.01 | $34.58 | +1.38% | 8,586,218 |
| Jan 2018 | $31.70 | $36.00 | $31.69 | $34.11 | +7.98% | 8,584,019 |
| Dec 2017 | $28.61 | $32.15 | $27.92 | $31.59 | +10.61% | 6,079,259 |
| Nov 2017 | $31.31 | $31.41 | $26.37 | $28.56 | -7.90% | 8,561,368 |
| Oct 2017 | $30.97 | $33.39 | $30.10 | $31.01 | +0.26% | 7,065,581 |
| Sep 2017 | $30.59 | $32.83 | $29.78 | $30.93 | +1.64% | 7,473,543 |
| Aug 2017 | $30.70 | $32.14 | $28.73 | $30.43 | -0.56% | 7,969,567 |
| Jul 2017 | $28.09 | $31.88 | $27.28 | $30.60 | +8.94% | 7,029,148 |
| Jun 2017 | $26.08 | $28.44 | $24.60 | $28.09 | +7.96% | 8,058,603 |
| May 2017 | $25.47 | $27.00 | $22.78 | $26.02 | +2.76% | 12,099,387 |
| Apr 2017 | $26.38 | $27.00 | $24.10 | $25.32 | -3.06% | 10,703,529 |
| Mar 2017 | $26.97 | $27.57 | $25.01 | $26.12 | -1.51% | 8,761,037 |
| Feb 2017 | $23.11 | $28.04 | $22.22 | $26.52 | +16.01% | 10,218,446 |
| Jan 2017 | $24.67 | $25.35 | $22.17 | $22.86 | -5.34% | 7,442,345 |
| Dec 2016 | $24.69 | $27.00 | $23.01 | $24.15 | -1.39% | 7,225,843 |
| Nov 2016 | $24.09 | $26.50 | $21.62 | $24.49 | +2.43% | 12,382,264 |
| Oct 2016 | $19.70 | $24.09 | $18.73 | $23.91 | +21.80% | 7,058,158 |
| Sep 2016 | $20.05 | $20.60 | $18.29 | $19.63 | -1.85% | 5,990,100 |
| Aug 2016 | $21.77 | $23.60 | $19.80 | $20.00 | -7.88% | 8,120,400 |
| Jul 2016 | $19.10 | $22.53 | $18.40 | $21.71 | +13.90% | 7,294,600 |
| Jun 2016 | $18.03 | $21.25 | $17.63 | $19.06 | +4.50% | 7,821,900 |
| May 2016 | $20.38 | $20.42 | $15.32 | $18.24 | -10.63% | 11,265,700 |
| Apr 2016 | $17.70 | $20.86 | $17.44 | $20.41 | +13.52% | 8,404,200 |
| Mar 2016 | $15.27 | $18.76 | $15.08 | $17.98 | +20.19% | 10,215,100 |
| Feb 2016 | $11.74 | $15.02 | $10.85 | $14.96 | +25.93% | 6,262,100 |
| Jan 2016 | $12.06 | $12.58 | $10.28 | $11.88 | -4.42% | 5,238,200 |
| Dec 2015 | $14.35 | $14.39 | $11.89 | $12.43 | -12.65% | 7,931,100 |
| Nov 2015 | $14.30 | $16.68 | $13.90 | $14.23 | -0.97% | 7,332,000 |
| Oct 2015 | $12.47 | $15.38 | $12.03 | $14.37 | +16.92% | 5,334,400 |
| Sep 2015 | $13.68 | $15.14 | $11.59 | $12.29 | -13.57% | 4,190,600 |
| Aug 2015 | $15.39 | $15.73 | $12.86 | $14.22 | -8.55% | 5,377,500 |
| Jul 2015 | $17.50 | $17.69 | $14.42 | $15.55 | -10.17% | 4,987,700 |
| Jun 2015 | $19.12 | $21.03 | $17.20 | $17.31 | -11.32% | 4,806,000 |
| May 2015 | $21.43 | $21.52 | $19.16 | $19.52 | -7.92% | 6,418,700 |
| Apr 2015 | $17.89 | $21.80 | $17.62 | $21.20 | +17.32% | 6,938,600 |
| Mar 2015 | $17.66 | $19.01 | $16.83 | $18.07 | +2.09% | 4,349,200 |
| Feb 2015 | $17.16 | $19.45 | $16.75 | $17.70 | +3.27% | 7,059,600 |
| Jan 2015 | $17.58 | $17.62 | $15.32 | $17.14 | -2.83% | 7,657,400 |
| Dec 2014 | $19.94 | $20.64 | $15.99 | $17.64 | -12.15% | 6,690,700 |
| Nov 2014 | $21.98 | $22.54 | $19.19 | $20.08 | -8.77% | 6,781,900 |
| Oct 2014 | $23.90 | $24.27 | $19.34 | $22.01 | -8.48% | 10,890,700 |
| Sep 2014 | $26.08 | $27.32 | $23.64 | $24.05 | -7.96% | 2,814,100 |
| Aug 2014 | $26.40 | $26.74 | $24.97 | $26.13 | -1.77% | 3,751,500 |
| Jul 2014 | $27.91 | $30.10 | $26.55 | $26.60 | -4.76% | 3,239,600 |
| Jun 2014 | $28.43 | $29.11 | $25.74 | $27.93 | -1.76% | 3,487,700 |
| May 2014 | $28.50 | $30.01 | $27.75 | $28.43 | -0.80% | 3,125,700 |
| Apr 2014 | $29.87 | $30.83 | $28.42 | $28.66 | -3.11% | 3,679,500 |
| Mar 2014 | $29.50 | $30.37 | $28.23 | $29.58 | -0.14% | 4,227,600 |
| Feb 2014 | $30.20 | $31.99 | $27.26 | $29.62 | -0.54% | 7,222,300 |
| Jan 2014 | $31.24 | $32.99 | $28.06 | $29.78 | -4.86% | 7,139,200 |
| Dec 2013 | $26.56 | $31.64 | $26.56 | $31.30 | +17.18% | 5,214,600 |
| Nov 2013 | $26.01 | $28.40 | $25.74 | $26.71 | +2.42% | 5,072,900 |
| Oct 2013 | $24.06 | $27.75 | $23.85 | $26.08 | +8.58% | 4,805,900 |
| Sep 2013 | $25.30 | $25.51 | $23.66 | $24.02 | -2.99% | 2,604,100 |
| Aug 2013 | $22.47 | $25.85 | $21.48 | $24.76 | +10.68% | 4,129,500 |
| Jul 2013 | $22.85 | $23.68 | $21.76 | $22.37 | -1.15% | 2,179,500 |
| Jun 2013 | $23.45 | $24.45 | $19.96 | $22.63 | -2.88% | 4,139,400 |
| May 2013 | $23.50 | $24.61 | $22.83 | $23.30 | -0.47% | 6,727,800 |
| Apr 2013 | $20.36 | $23.41 | $18.86 | $23.41 | +15.04% | 11,038,700 |
| Mar 2013 | $19.99 | $20.55 | $19.51 | $20.35 | +1.04% | 11,684,600 |
| Feb 2013 | $23.77 | $24.00 | $19.75 | $20.14 | -14.77% | 12,115,100 |
| Jan 2013 | $24.00 | $24.13 | $22.89 | $23.63 | +0.34% | 9,931,500 |
| Dec 2012 | $23.00 | $23.72 | $21.07 | $23.55 | +3.15% | 11,186,000 |
| Nov 2012 | $20.86 | $22.87 | $19.93 | $22.83 | +11.20% | 7,834,600 |
| Oct 2012 | $19.79 | $21.40 | $18.03 | $20.53 | +4.64% | 7,947,800 |
| Sep 2012 | $18.82 | $21.79 | $18.46 | $19.62 | +3.48% | 10,465,200 |
| Aug 2012 | $19.80 | $20.50 | $17.36 | $18.96 | -3.02% | 12,294,100 |
| Jul 2012 | $19.78 | $20.98 | $17.96 | $19.55 | -0.10% | 8,961,700 |
| Jun 2012 | $18.47 | $21.54 | $17.62 | $19.57 | +3.33% | 11,867,900 |
| May 2012 | $23.68 | $24.55 | $18.27 | $18.94 | -20.15% | 14,723,200 |
| Apr 2012 | $23.64 | $24.70 | $21.10 | $23.72 | +0.17% | 17,094,600 |
| Mar 2012 | $23.64 | $25.14 | $22.18 | $23.68 | +0.17% | 16,148,000 |
| Feb 2012 | $22.74 | $24.46 | $20.10 | $23.64 | +4.28% | 14,230,700 |
| Jan 2012 | $18.99 | $23.68 | $18.47 | $22.67 | +23.27% | 15,713,500 |
| Dec 2011 | $16.70 | $18.82 | $16.52 | $18.39 | +10.25% | 19,025,500 |
| Nov 2011 | $23.73 | $26.16 | $15.31 | $16.68 | -32.03% | 23,204,300 |
| Oct 2011 | $20.51 | $26.24 | $19.20 | $24.54 | +17.81% | 14,419,400 |
| Sep 2011 | $25.41 | $25.60 | $19.73 | $20.83 | -17.93% | 12,315,300 |
| Aug 2011 | $29.46 | $29.59 | $21.50 | $25.38 | -12.45% | 17,007,300 |
| Jul 2011 | $29.64 | $31.16 | $28.35 | $28.99 | -1.83% | 7,055,500 |
| Jun 2011 | $31.09 | $31.16 | $28.19 | $29.53 | -5.05% | 10,085,700 |
| May 2011 | $33.98 | $34.02 | $30.12 | $31.10 | -7.50% | 12,991,800 |
| Apr 2011 | $36.26 | $36.87 | $32.00 | $33.62 | -6.46% | 12,422,000 |
| Mar 2011 | $36.12 | $37.30 | $33.62 | $35.94 | -0.28% | 13,155,000 |
| Feb 2011 | $39.28 | $40.54 | $35.14 | $36.04 | -7.45% | 31,332,900 |
| Jan 2011 | $42.84 | $43.69 | $37.30 | $38.94 | -8.18% | 6,063,900 |
| Dec 2010 | $34.71 | $43.85 | $34.67 | $42.41 | +24.08% | 7,691,400 |
| Nov 2010 | $34.37 | $37.07 | $33.30 | $34.18 | -0.29% | 4,381,700 |
| Oct 2010 | $32.92 | $36.22 | $32.34 | $34.28 | +4.99% | 4,524,900 |
| Sep 2010 | $34.23 | $35.84 | $31.24 | $32.65 | -0.37% | 5,482,800 |
| Aug 2010 | $36.25 | $36.73 | $30.13 | $32.77 | -8.34% | 7,363,000 |
| Jul 2010 | $32.51 | $37.94 | $31.04 | $35.75 | +8.60% | 5,544,100 |
| Jun 2010 | $33.84 | $37.80 | $31.00 | $32.92 | -3.32% | 6,316,100 |
| May 2010 | $37.34 | $39.68 | $28.83 | $34.05 | -7.82% | 10,439,700 |
| Apr 2010 | $41.10 | $43.52 | $35.25 | $36.94 | -9.97% | 6,329,800 |
| Mar 2010 | $34.00 | $42.17 | $33.74 | $41.03 | +19.87% | 6,992,400 |
| Feb 2010 | $29.76 | $34.46 | $27.70 | $34.23 | +15.02% | 8,134,500 |
| Jan 2010 | $36.27 | $38.34 | $29.58 | $29.76 | -15.98% | 7,581,100 |
| Dec 2009 | $32.21 | $36.20 | $31.35 | $35.42 | +12.55% | 6,147,000 |
| Nov 2009 | $25.00 | $33.59 | $23.95 | $31.47 | +25.23% | 9,245,900 |
| Oct 2009 | $26.12 | $28.74 | $22.22 | $25.13 | -5.53% | 10,973,600 |
| Sep 2009 | $25.00 | $28.38 | $23.69 | $26.60 | +5.81% | 8,037,400 |
| Aug 2009 | $20.62 | $26.05 | $20.28 | $25.14 | +23.24% | 7,368,800 |
| Jul 2009 | $17.35 | $21.46 | $14.97 | $20.40 | +18.19% | 7,166,900 |
| Jun 2009 | $17.57 | $18.96 | $16.29 | $17.26 | +0.88% | 8,309,000 |
| May 2009 | $8.41 | $17.52 | $8.41 | $17.11 | +103.45% | 16,518,900 |
| Apr 2009 | $6.64 | $8.78 | $6.64 | $8.41 | +22.77% | 7,282,000 |
| Mar 2009 | $6.51 | $7.95 | $5.46 | $6.85 | +4.26% | 7,856,400 |
| Feb 2009 | $9.18 | $10.41 | $6.41 | $6.57 | -29.58% | 6,772,800 |
| Jan 2009 | $8.80 | $11.39 | $8.02 | $9.33 | +8.87% | 5,720,000 |
| Dec 2008 | $6.63 | $9.24 | $6.10 | $8.57 | +19.36% | 8,101,500 |
| Nov 2008 | $8.96 | $9.70 | $4.55 | $7.18 | -18.50% | 13,694,400 |
| Oct 2008 | $17.40 | $18.14 | $7.36 | $8.81 | -50.06% | 22,763,600 |
| Sep 2008 | $33.32 | $33.32 | $15.72 | $17.64 | -47.06% | 13,551,500 |
| Aug 2008 | $35.00 | $38.03 | $30.54 | $33.32 | -4.50% | 10,183,700 |
| Jul 2008 | $41.66 | $41.94 | $33.16 | $34.89 | -16.93% | 11,218,900 |
| Jun 2008 | $44.65 | $45.99 | $39.67 | $42.00 | -5.38% | 8,820,700 |
| May 2008 | $35.12 | $44.97 | $33.80 | $44.39 | +27.26% | 16,016,300 |
| Apr 2008 | $35.92 | $40.59 | $31.86 | $34.88 | -2.79% | 20,496,000 |
| Mar 2008 | $37.75 | $38.96 | $34.00 | $35.88 | -3.70% | 5,847,600 |
| Feb 2008 | $35.39 | $40.19 | $33.40 | $37.26 | +6.58% | 8,870,600 |
| Jan 2008 | $40.30 | $40.40 | $30.01 | $34.96 | -12.84% | 8,289,900 |
| Dec 2007 | $37.70 | $42.48 | $36.50 | $40.11 | +6.59% | 7,938,800 |
| Nov 2007 | $36.75 | $40.09 | $33.50 | $37.63 | +1.90% | 9,288,300 |
| Oct 2007 | $30.90 | $38.57 | $30.88 | $36.93 | +17.61% | 10,835,100 |
| Sep 2007 | $30.25 | $31.99 | $29.40 | $31.40 | +2.95% | 6,930,100 |
| Aug 2007 | $30.51 | $32.02 | $23.30 | $30.50 | -1.20% | 12,175,600 |
| Jul 2007 | $30.15 | $34.18 | $29.02 | $30.87 | +1.91% | 10,456,200 |
| Jun 2007 | $27.00 | $31.80 | $25.47 | $30.29 | +12.94% | 16,130,300 |
| May 2007 | $26.82 | $27.69 | $25.28 | $26.82 | -0.30% | 11,616,900 |
| Apr 2007 | $28.16 | $30.00 | $26.00 | $26.90 | -3.72% | 11,333,200 |
| Mar 2007 | $25.81 | $28.89 | $24.52 | $27.94 | +3.87% | 7,369,400 |
| Feb 2007 | $25.60 | $30.74 | $25.25 | $26.90 | +4.71% | 10,566,500 |
| Jan 2007 | $29.50 | $29.50 | $23.00 | $25.69 | -13.03% | 10,082,200 |
| Dec 2006 | $24.00 | $30.50 | $22.67 | $29.54 | +24.07% | 13,705,900 |
| Nov 2006 | $24.40 | $25.58 | $23.10 | $23.81 | -2.42% | 4,667,800 |
| Oct 2006 | $23.00 | $25.18 | $21.40 | $24.40 | +5.35% | 6,333,500 |
| Sep 2006 | $25.15 | $25.46 | $21.53 | $23.16 | -8.13% | 4,501,200 |
| Aug 2006 | $24.60 | $26.00 | $23.85 | $25.21 | +2.48% | 3,904,100 |
| Jul 2006 | $24.28 | $25.32 | $21.07 | $24.60 | +1.78% | 4,652,200 |
| Jun 2006 | $23.40 | $24.72 | $19.91 | $24.17 | +3.29% | 6,237,600 |
| May 2006 | $27.10 | $27.75 | $20.37 | $23.40 | -12.43% | 9,468,100 |
| Apr 2006 | $28.92 | $29.00 | $26.30 | $26.72 | -5.75% | 7,475,900 |
| Mar 2006 | $23.70 | $30.00 | $22.82 | $28.35 | +20.38% | 12,240,600 |
| Feb 2006 | $23.05 | $24.30 | $21.52 | $23.55 | – | 25,270,100 |
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% |