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

Ternium S.A. ADR (NY: TX )

40.29 -0.22 (-0.54%)
Official Closing Price Updated: 6:30 PM EDT, May 3, 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 29, 2016 11.95 12.34 11.79 12.08 646,081 +0.30(+2.56%)
Apr 28, 2016 11.66 12.04 11.66 11.78 649,122 +0.12(+1.01%)
Apr 27, 2016 11.10 11.68 11.07 11.66 754,698 +0.62(+5.57%)
Apr 26, 2016 11.03 11.10 10.60 11.04 951,688 +0.05(+0.43%)
Apr 25, 2016 11.81 11.81 10.92 11.00 1,136,946 -0.91(-7.61%)
Apr 22, 2016 11.75 12.16 11.53 11.90 729,927 +0.37(+3.23%)
Apr 21, 2016 11.78 11.81 11.47 11.53 282,891 -0.15(-1.32%)
Apr 20, 2016 11.72 11.84 11.60 11.68 747,633 -0.05(-0.40%)
Apr 19, 2016 11.57 11.77 11.50 11.73 1,199,480 +0.28(+2.43%)
Apr 18, 2016 11.37 11.54 11.36 11.45 493,251 -0.04(-0.31%)
Apr 15, 2016 11.33 11.55 11.24 11.49 404,742 +0.08(+0.67%)
Apr 14, 2016 11.62 11.62 11.27 11.41 685,523 -0.19(-1.63%)
Apr 13, 2016 11.39 11.62 11.39 11.60 2,184,138 +0.27(+2.40%)
Apr 12, 2016 11.07 11.33 11.01 11.33 574,163 +0.27(+2.41%)
Apr 11, 2016 11.02 11.33 10.97 11.06 525,396 +0.12(+1.14%)
Apr 08, 2016 10.81 11.01 10.72 10.94 524,415 +0.28(+2.61%)
Apr 07, 2016 10.66 10.73 10.56 10.66 375,791 +0.04(+0.39%)
Apr 06, 2016 10.68 10.79 10.52 10.62 355,862 +0.02(+0.17%)
Apr 05, 2016 10.45 10.76 10.42 10.60 371,363 +0.04(+0.39%)
Apr 04, 2016 10.80 10.87 10.52 10.56 288,578 -0.22(-2.09%)
Apr 01, 2016 10.47 10.79 10.32 10.78 319,984 +0.14(+1.34%)
Mar 31, 2016 10.83 10.97 10.60 10.64 257,143 -0.12(-1.15%)
Mar 30, 2016 10.85 11.05 10.75 10.76 592,941 +0.04(+0.33%)
Mar 29, 2016 10.53 10.74 10.22 10.73 613,107 +0.17(+1.63%)
Mar 28, 2016 10.60 10.69 10.37 10.56 344,622 -0.02(-0.22%)
Mar 24, 2016 10.37 10.58 10.58 10.58 620,505 +0.13(+1.24%)
Mar 23, 2016 10.61 10.81 10.40 10.45 371,520 -0.27(-2.54%)
Mar 22, 2016 10.58 10.82 10.42 10.72 507,202 +0.05(+0.50%)
Mar 21, 2016 10.73 11.10 10.61 10.67 476,859 -0.14(-1.31%)
Mar 18, 2016 10.83 10.96 10.62 10.81 624,971 +0.07(+0.61%)
Mar 17, 2016 10.57 10.80 10.53 10.75 581,529 +0.27(+2.60%)
Mar 16, 2016 10.21 10.48 10.02 10.47 1,549,563 +0.30(+2.97%)
Mar 15, 2016 10.15 10.21 9.912 10.17 760,264 -0.06(-0.58%)
Mar 14, 2016 10.31 10.34 10.00 10.23 444,847 -0.17(-1.65%)
Mar 11, 2016 10.18 10.47 9.912 10.40 837,866 +0.20(+1.97%)
Mar 10, 2016 10.01 10.29 9.930 10.20 639,989 +0.23(+2.31%)
Mar 09, 2016 10.15 10.20 9.744 9.971 980,996 +0.02(+0.18%)
Mar 08, 2016 10.29 10.40 9.886 9.954 561,658 -0.44(-4.27%)
Mar 07, 2016 9.693 10.42 9.528 10.40 1,541,036 +0.09(+0.92%)
Mar 04, 2016 10.12 10.29 9.906 10.30 1,707,806 +0.20(+1.93%)
Mar 03, 2016 10.00 10.11 9.894 10.11 1,212,488 +0.07(+0.65%)
Mar 02, 2016 9.232 10.05 9.205 10.04 1,340,008 +0.87(+9.48%)
Mar 01, 2016 9.036 9.232 8.924 9.173 685,009 +0.32(+3.61%)
Feb 29, 2016 8.829 8.888 8.729 8.853 506,997 +0.10(+1.15%)
Feb 26, 2016 8.752 8.865 8.646 8.752 741,171 +0.06(+0.68%)
Feb 25, 2016 8.764 8.847 8.492 8.693 792,937 +0.01(+0.14%)
Feb 24, 2016 7.545 8.764 7.101 8.681 2,112,696 +1.20(+15.97%)
Feb 23, 2016 7.900 7.900 7.439 7.486 636,912 -0.43(-5.46%)
Feb 22, 2016 7.616 8.001 7.616 7.918 397,932 +0.46(+6.19%)
Feb 19, 2016 7.391 7.587 7.291 7.456 350,107 -0.01(-0.16%)
Feb 18, 2016 7.693 7.711 7.308 7.468 266,171 -0.20(-2.55%)
Feb 17, 2016 7.255 7.723 7.255 7.663 523,860 +0.43(+5.97%)
Feb 16, 2016 7.131 7.391 7.007 7.231 682,125 +0.20(+2.86%)
Feb 12, 2016 6.811 7.030 7.030 7.030 424,485 +0.31(+4.58%)
Feb 11, 2016 6.687 6.859 6.545 6.723 370,101 -0.20(-2.91%)
Feb 10, 2016 7.036 7.036 6.805 6.924 241,567 -0.12(-1.76%)
Feb 09, 2016 7.042 7.131 6.906 7.048 265,595 -0.17(-2.38%)
Feb 08, 2016 7.226 7.344 7.143 7.220 196,025 -0.11(-1.53%)
Feb 05, 2016 7.450 7.539 7.314 7.332 233,377 -0.20(-2.67%)
Feb 04, 2016 6.953 7.740 6.953 7.533 574,477 +0.66(+9.55%)
Feb 03, 2016 6.770 6.876 6.421 6.876 574,234 +0.21(+3.20%)
Feb 02, 2016 6.770 6.829 6.557 6.663 368,612 -0.24(-3.43%)
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.