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

Ternium S.A. ADR (NY: TX )

42.10 -1.00 (-2.32%)
Official Closing Price Updated: 4:10 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, 2009 4.394 4.531 4.336 4.431 554,116 +0.11(+2.56%)
Apr 29, 2009 4.289 4.494 4.241 4.320 660,224 +0.05(+1.23%)
Apr 28, 2009 4.231 4.347 4.231 4.267 367,301 -0.15(-3.46%)
Apr 27, 2009 4.368 4.473 4.283 4.420 384,640 -0.10(-2.21%)
Apr 24, 2009 4.347 4.584 4.347 4.520 546,799 +0.17(+4.00%)
Apr 23, 2009 4.336 4.557 4.246 4.347 483,611 -0.11(-2.48%)
Apr 22, 2009 4.436 4.626 4.336 4.457 766,636 +0.04(+0.83%)
Apr 21, 2009 4.062 4.489 4.025 4.420 988,638 +0.24(+5.80%)
Apr 20, 2009 4.426 4.426 4.083 4.178 605,951 -0.40(-8.64%)
Apr 17, 2009 4.399 4.584 4.267 4.573 304,943 +0.11(+2.36%)
Apr 16, 2009 4.310 4.526 4.220 4.468 357,920 +0.17(+4.05%)
Apr 15, 2009 4.104 4.347 4.009 4.294 475,206 +0.02(+0.37%)
Apr 14, 2009 4.420 4.552 4.183 4.278 542,030 -0.16(-3.56%)
Apr 13, 2009 4.131 4.478 3.920 4.436 648,488 +0.22(+5.25%)
Apr 09, 2009 4.199 4.294 3.930 4.215 856,132 +0.37(+9.59%)
Apr 08, 2009 3.762 3.936 3.683 3.846 742,390 +0.07(+1.96%)
Apr 07, 2009 3.925 3.925 3.730 3.772 1,193,776 -0.15(-3.89%)
Apr 06, 2009 3.957 3.967 3.778 3.925 1,147,899 -0.16(-3.87%)
Apr 03, 2009 3.904 4.131 3.767 4.083 464,061 +0.10(+2.51%)
Apr 02, 2009 3.899 4.073 3.820 3.983 1,031,208 +0.27(+7.23%)
Apr 01, 2009 3.498 3.749 3.498 3.714 698,045 +0.11(+2.92%)
Mar 31, 2009 3.667 3.746 3.593 3.609 657,901 -0.01(-0.15%)
Mar 30, 2009 3.920 3.920 3.535 3.614 804,276 -0.44(-10.91%)
Mar 26, 2009 4.141 4.188 3.967 4.057 555,582 +0.05(+1.32%)
Mar 25, 2009 4.004 4.099 3.920 4.004 1,318,405 +0.15(+3.83%)
Mar 24, 2009 3.735 3.962 3.688 3.857 1,025,622 +0.09(+2.38%)
Mar 23, 2009 3.698 3.767 3.688 3.767 657,918 +0.11(+2.88%)
Mar 20, 2009 3.846 3.851 3.519 3.662 436,656 -0.19(-5.05%)
Mar 19, 2009 3.720 4.020 3.630 3.857 878,554 +0.19(+5.17%)
Mar 18, 2009 3.498 3.720 3.435 3.667 502,468 +0.15(+4.19%)
Mar 17, 2009 3.651 3.698 3.314 3.519 605,241 -0.15(-4.02%)
Mar 16, 2009 3.651 3.741 3.609 3.667 667,706 +0.09(+2.65%)
Mar 13, 2009 3.588 3.683 3.472 3.572 0 +0.00(+0.00%)
Mar 12, 2009 3.372 3.583 3.219 3.572 509,479 +0.19(+5.61%)
Mar 11, 2009 4.099 4.099 3.251 3.382 453,819 -0.04(-1.08%)
Mar 10, 2009 3.498 3.577 3.124 3.419 646,423 +0.38(+12.67%)
Mar 09, 2009 3.124 3.230 2.956 3.035 488,181 -0.07(-2.37%)
Mar 06, 2009 3.172 3.335 3.003 3.108 0 -0.03(-0.84%)
Mar 05, 2009 3.430 3.440 3.135 3.135 448,713 -0.37(-10.66%)
Mar 04, 2009 3.367 3.625 3.367 3.509 891,197 +0.43(+14.04%)
Mar 02, 2009 3.430 3.430 2.877 3.077 677,026 -0.38(-11.11%)
Feb 27, 2009 3.530 3.598 3.377 3.461 0 -0.17(-4.64%)
Feb 26, 2009 3.693 3.799 3.583 3.630 335,493 +0.00(+0.00%)
Feb 25, 2009 3.804 3.872 3.583 3.630 476,005 -0.18(-4.70%)
Feb 24, 2009 3.519 3.872 3.493 3.809 816,595 +0.22(+6.17%)
Feb 23, 2009 4.025 4.062 3.535 3.588 734,454 -0.33(-8.34%)
Feb 20, 2009 3.588 3.951 3.588 3.914 840,211 +0.01(+0.27%)
Feb 19, 2009 4.262 4.262 3.899 3.904 1,053,531 -0.20(-4.88%)
Feb 18, 2009 4.452 4.452 4.078 4.104 916,488 -0.29(-6.59%)
Feb 17, 2009 4.589 4.831 4.378 4.394 995,678 -0.60(-12.03%)
Feb 13, 2009 4.847 5.074 4.821 4.995 484,609 +0.10(+2.05%)
Feb 12, 2009 4.794 4.926 4.657 4.894 532,382 +0.06(+1.31%)
Feb 11, 2009 4.784 4.984 4.663 4.831 559,184 +0.11(+2.34%)
Feb 10, 2009 5.153 5.153 4.644 4.721 582,105 -0.32(-6.28%)
Feb 09, 2009 5.485 5.485 4.881 5.037 803,392 -0.24(-4.50%)
Feb 06, 2009 5.137 5.332 4.952 5.274 665,537 +0.34(+6.94%)
Feb 05, 2009 4.858 4.995 4.736 4.931 467,673 +0.09(+1.85%)
Feb 04, 2009 4.784 4.884 4.636 4.842 715,090 +0.19(+4.19%)
Feb 03, 2009 4.742 4.794 4.568 4.647 821,961 -0.07(-1.45%)
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.