Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ternium S.A. ADR (NY: TX )

42.02 -1.08 (-2.51%)
Streaming Delayed Price Updated: 3:41 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 11.66 11.81 10.87 10.94 362,689 -0.99(-8.30%)
Apr 29, 2020 10.81 12.17 10.38 11.92 721,835 +1.46(+13.91%)
Apr 28, 2020 10.34 10.69 10.15 10.47 504,512 +0.14(+1.36%)
Apr 27, 2020 10.30 10.39 10.07 10.33 663,404 +0.34(+3.39%)
Apr 24, 2020 10.25 10.32 9.938 9.990 472,241 -0.17(-1.67%)
Apr 23, 2020 10.17 10.48 10.04 10.16 346,046 +0.16(+1.62%)
Apr 22, 2020 9.695 10.03 9.518 9.997 429,173 +0.35(+3.59%)
Apr 21, 2020 9.518 9.710 9.249 9.651 471,222 +0.24(+2.50%)
Apr 20, 2020 9.268 9.526 9.120 9.415 486,135 +0.01(+0.08%)
Apr 17, 2020 9.459 9.599 9.165 9.408 466,268 +0.18(+2.00%)
Apr 16, 2020 9.098 9.253 8.870 9.223 492,675 +0.03(+0.32%)
Apr 15, 2020 9.231 9.349 8.900 9.194 516,454 -0.31(-3.26%)
Apr 14, 2020 9.651 9.901 9.327 9.503 502,918 +0.01(+0.16%)
Apr 13, 2020 9.238 9.599 9.106 9.489 190,221 +0.25(+2.71%)
Apr 09, 2020 9.577 10.03 9.098 9.238 287,498 -0.38(-3.91%)
Apr 08, 2020 9.098 9.739 8.907 9.614 347,255 +0.56(+6.18%)
Apr 07, 2020 9.297 9.570 8.966 9.054 604,911 +0.07(+0.74%)
Apr 06, 2020 8.723 9.084 8.678 8.988 348,129 +0.43(+5.08%)
Apr 03, 2020 8.649 8.804 8.391 8.553 327,134 -0.19(-2.19%)
Apr 02, 2020 8.627 8.892 8.531 8.745 654,194 +0.15(+1.71%)
Apr 01, 2020 8.494 8.700 8.310 8.597 453,688 -0.17(-1.93%)
Mar 31, 2020 8.605 8.833 8.538 8.767 443,582 +0.26(+3.03%)
Mar 30, 2020 8.627 8.759 8.339 8.509 401,543 -0.11(-1.28%)
Mar 27, 2020 8.664 9.054 8.575 8.619 517,714 -0.41(-4.49%)
Mar 26, 2020 8.759 9.636 8.494 9.025 1,036,133 +0.32(+3.64%)
Mar 25, 2020 8.325 9.084 8.325 8.708 654,500 +0.28(+3.32%)
Mar 24, 2020 7.971 8.708 7.872 8.428 942,103 +0.84(+11.07%)
Mar 23, 2020 8.310 8.310 7.507 7.588 625,683 -0.79(-9.41%)
Mar 20, 2020 7.956 9.621 7.956 8.376 1,073,164 +0.43(+5.47%)
Mar 19, 2020 7.183 8.148 7.065 7.942 424,960 +0.69(+9.55%)
Mar 18, 2020 7.927 8.052 7.220 7.249 830,885 -1.16(-13.76%)
Mar 17, 2020 8.347 8.678 8.074 8.406 397,166 +0.18(+2.15%)
Mar 16, 2020 7.883 8.354 7.743 8.229 507,566 -0.60(-6.76%)
Mar 13, 2020 8.848 8.973 8.303 8.826 693,227 +0.47(+5.64%)
Mar 12, 2020 8.870 9.106 8.185 8.354 361,926 -1.06(-11.27%)
Mar 11, 2020 10.06 10.06 9.036 9.415 686,319 -0.95(-9.17%)
Mar 10, 2020 11.02 11.15 10.19 10.37 519,419 -0.08(-0.78%)
Mar 09, 2020 10.68 11.49 10.44 10.45 685,508 -1.52(-12.74%)
Mar 06, 2020 12.38 12.48 11.82 11.97 744,265 -0.88(-6.88%)
Mar 05, 2020 13.44 13.58 12.39 12.86 958,362 -0.92(-6.68%)
Mar 04, 2020 13.74 13.86 13.52 13.78 333,748 +0.35(+2.63%)
Mar 03, 2020 13.42 13.70 13.26 13.42 521,741 +0.09(+0.66%)
Mar 02, 2020 13.11 13.49 13.00 13.33 396,506 +0.29(+2.26%)
Feb 28, 2020 12.53 13.21 12.53 13.04 589,657 -0.39(-2.91%)
Feb 27, 2020 13.50 13.92 13.25 13.43 336,033 -0.33(-2.41%)
Feb 26, 2020 14.09 14.35 13.76 13.76 236,435 -0.35(-2.45%)
Feb 25, 2020 14.65 14.65 13.91 14.11 235,204 -0.46(-3.14%)
Feb 24, 2020 14.39 14.68 14.19 14.56 333,834 -0.46(-3.04%)
Feb 21, 2020 15.04 15.10 14.73 15.02 217,049 -0.15(-1.02%)
Feb 20, 2020 15.27 15.62 14.97 15.18 533,312 +0.36(+2.44%)
Feb 19, 2020 15.18 15.63 14.56 14.81 559,566 -0.31(-2.05%)
Feb 18, 2020 15.49 15.53 14.87 15.12 474,707 -0.46(-2.93%)
Feb 14, 2020 15.71 15.74 15.52 15.58 130,989 -0.08(-0.52%)
Feb 13, 2020 16.10 16.13 15.51 15.66 231,012 -0.43(-2.70%)
Feb 12, 2020 16.24 16.37 15.91 16.10 160,640 +0.06(+0.37%)
Feb 11, 2020 15.94 16.27 15.91 16.04 201,539 +0.23(+1.44%)
Feb 10, 2020 15.88 16.10 15.65 15.81 292,941 -0.04(-0.28%)
Feb 07, 2020 15.96 15.96 15.67 15.85 293,199 -0.39(-2.40%)
Feb 06, 2020 16.58 16.62 16.21 16.24 158,523 -0.10(-0.63%)
Feb 05, 2020 16.63 16.68 16.20 16.35 252,811 -0.04(-0.22%)
Feb 04, 2020 16.10 16.49 15.84 16.38 668,163 +0.75(+4.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.