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

Ternium S.A. ADR (NY: TX )

43.41 +0.33 (+0.77%)
Streaming Delayed Price Updated: 3:31 PM EDT, May 17, 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 (%)
Oct 30, 2015 8.332 8.581 8.202 8.504 417,529 +0.24(+2.86%)
Oct 29, 2015 8.184 8.545 8.161 8.267 421,414 -0.06(-0.71%)
Oct 28, 2015 8.397 8.699 8.214 8.326 334,647 -0.06(-0.71%)
Oct 27, 2015 8.255 8.415 8.113 8.385 1,076,485 +0.02(+0.21%)
Oct 26, 2015 8.439 8.556 8.243 8.368 506,465 +0.05(+0.64%)
Oct 23, 2015 8.468 8.522 8.172 8.314 358,215 -0.05(-0.64%)
Oct 22, 2015 8.155 8.385 7.823 8.368 532,500 +0.18(+2.17%)
Oct 21, 2015 8.598 8.598 8.166 8.190 364,795 -0.36(-4.22%)
Oct 20, 2015 8.575 8.699 8.522 8.551 261,639 -0.08(-0.89%)
Oct 19, 2015 8.711 8.800 8.498 8.628 381,174 -0.20(-2.28%)
Oct 16, 2015 8.989 8.989 8.610 8.829 448,447 -0.19(-2.10%)
Oct 15, 2015 8.764 9.099 8.613 9.019 276,273 +0.24(+2.70%)
Oct 14, 2015 8.504 8.865 8.335 8.782 410,177 +0.37(+4.36%)
Oct 13, 2015 8.249 8.593 8.161 8.415 162,174 +0.07(+0.78%)
Oct 12, 2015 8.823 8.823 8.344 8.350 349,225 -0.45(-5.11%)
Oct 09, 2015 8.835 9.001 8.622 8.800 227,518 +0.07(+0.75%)
Oct 08, 2015 8.409 8.847 8.320 8.735 597,437 +0.27(+3.14%)
Oct 07, 2015 8.332 8.723 8.226 8.468 474,301 +0.27(+3.25%)
Oct 06, 2015 8.078 8.326 7.971 8.202 313,558 +0.15(+1.91%)
Oct 05, 2015 7.628 8.161 7.628 8.048 470,445 +0.50(+6.58%)
Oct 02, 2015 7.237 7.551 7.119 7.551 391,773 +0.30(+4.08%)
Oct 01, 2015 7.379 7.498 7.178 7.255 238,365 -0.02(-0.24%)
Sep 30, 2015 7.030 7.344 7.001 7.273 851,689 +0.29(+4.15%)
Sep 29, 2015 6.924 7.072 6.915 6.983 427,871 +0.05(+0.77%)
Sep 28, 2015 6.983 7.036 6.859 6.930 279,016 -0.16(-2.25%)
Sep 25, 2015 7.231 7.285 7.042 7.089 584,431 -0.06(-0.83%)
Sep 24, 2015 6.971 7.267 6.965 7.149 770,771 +0.05(+0.67%)
Sep 23, 2015 7.480 7.480 7.066 7.101 266,939 -0.33(-4.38%)
Sep 22, 2015 7.557 7.658 7.202 7.427 486,395 -0.35(-4.49%)
Sep 21, 2015 7.977 7.995 7.770 7.776 357,182 -0.22(-2.81%)
Sep 18, 2015 8.166 8.220 7.942 8.001 223,148 -0.40(-4.72%)
Sep 17, 2015 8.291 8.575 8.243 8.397 272,870 +0.02(+0.28%)
Sep 16, 2015 8.196 8.527 8.184 8.374 320,153 +0.19(+2.31%)
Sep 15, 2015 8.178 8.279 8.078 8.184 182,581 -0.04(-0.43%)
Sep 14, 2015 8.439 8.504 8.101 8.220 196,435 -0.30(-3.54%)
Sep 11, 2015 8.522 8.545 8.403 8.522 91,903 -0.06(-0.69%)
Sep 10, 2015 8.492 8.652 8.365 8.581 156,011 -0.01(-0.14%)
Sep 09, 2015 8.788 8.959 8.486 8.593 254,699 -0.13(-1.49%)
Sep 08, 2015 8.527 8.805 8.424 8.723 318,913 +0.43(+5.14%)
Sep 04, 2015 8.309 8.297 8.297 8.297 167,800 -0.14(-1.61%)
Sep 03, 2015 8.184 8.462 8.184 8.433 244,670 +0.26(+3.19%)
Sep 02, 2015 8.101 8.172 7.853 8.172 308,003 +0.18(+2.30%)
Sep 01, 2015 8.095 8.238 7.877 7.989 319,832 -0.43(-5.06%)
Aug 31, 2015 8.261 8.480 8.066 8.415 203,303 +0.07(+0.78%)
Aug 28, 2015 8.415 8.551 8.261 8.350 299,111 -0.09(-1.12%)
Aug 27, 2015 8.024 8.545 7.983 8.445 329,619 +0.55(+6.97%)
Aug 26, 2015 8.048 8.048 7.782 7.894 249,080 -0.02(-0.30%)
Aug 25, 2015 8.391 8.391 7.888 7.918 365,579 -0.20(-2.41%)
Aug 24, 2015 7.894 8.285 7.610 8.113 1,221,280 -0.22(-2.70%)
Aug 21, 2015 8.711 8.764 8.326 8.338 293,491 -0.43(-4.93%)
Aug 20, 2015 8.877 9.025 8.758 8.770 435,119 -0.17(-1.85%)
Aug 19, 2015 8.918 9.007 8.770 8.936 567,686 -0.05(-0.59%)
Aug 18, 2015 9.001 9.019 8.829 8.989 350,244 -0.07(-0.78%)
Aug 17, 2015 9.102 9.102 8.859 9.060 446,390 -0.08(-0.91%)
Aug 14, 2015 9.107 9.273 9.051 9.143 740,914 +0.02(+0.26%)
Aug 13, 2015 9.084 9.202 9.025 9.119 675,658 +0.01(+0.06%)
Aug 12, 2015 8.948 9.143 8.817 9.113 393,037 +0.10(+1.12%)
Aug 11, 2015 9.096 9.184 8.888 9.013 164,043 -0.23(-2.50%)
Aug 10, 2015 8.877 9.309 8.699 9.244 398,061 +0.50(+5.68%)
Aug 07, 2015 8.948 9.054 8.711 8.746 243,742 -0.25(-2.76%)
Aug 06, 2015 8.782 9.102 8.622 8.995 738,736 +0.11(+1.27%)
Aug 05, 2015 8.912 9.273 8.687 8.883 507,629 -0.07(-0.79%)
Aug 04, 2015 8.930 9.078 8.877 8.954 250,846 -0.02(-0.20%)
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.