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

Ternium S.A. ADR (NY: TX )

43.63 +0.55 (+1.28%)
Streaming Delayed Price Updated: 1:44 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 (%)
Nov 30, 2015 8.474 8.590 8.338 8.421 858,202 -0.07(-0.84%)
Nov 27, 2015 8.391 8.533 8.362 8.492 412,578 +0.12(+1.41%)
Nov 25, 2015 8.433 8.374 8.374 8.374 1,282,918 -0.14(-1.60%)
Nov 24, 2015 8.693 8.942 8.285 8.510 4,577,759 -0.22(-2.51%)
Nov 23, 2015 9.030 9.173 8.598 8.729 393,725 -0.16(-1.80%)
Nov 20, 2015 8.948 9.054 8.823 8.888 423,633 -0.01(-0.07%)
Nov 19, 2015 8.894 9.042 8.877 8.894 442,274 -0.04(-0.40%)
Nov 18, 2015 8.865 9.279 8.782 8.930 671,088 +0.21(+2.37%)
Nov 17, 2015 8.776 8.776 8.569 8.723 369,768 -0.01(-0.07%)
Nov 16, 2015 8.859 8.930 8.687 8.729 315,337 -0.13(-1.47%)
Nov 13, 2015 8.853 9.107 8.819 8.859 214,370 -0.01(-0.07%)
Nov 12, 2015 8.983 9.019 8.829 8.865 191,097 -0.25(-2.79%)
Nov 11, 2015 9.350 9.350 9.060 9.119 102,445 -0.17(-1.78%)
Nov 10, 2015 9.261 9.380 9.190 9.285 128,729 -0.05(-0.51%)
Nov 09, 2015 9.386 9.386 9.125 9.332 195,812 -0.07(-0.69%)
Nov 06, 2015 9.303 9.433 9.173 9.397 315,928 -0.09(-0.94%)
Nov 05, 2015 9.658 9.693 9.427 9.486 246,904 -0.23(-2.38%)
Nov 04, 2015 8.936 9.871 8.936 9.717 655,877 +0.96(+11.02%)
Nov 03, 2015 8.670 8.936 8.670 8.752 419,432 +0.07(+0.75%)
Nov 02, 2015 8.462 8.717 8.451 8.687 175,160 +0.18(+2.16%)
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%)
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.