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

Ternium S.A. ADR (NY: TX )

35.02 -0.82 (-2.29%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 11.06 11.20 10.31 10.37 382,386 -0.94(-8.30%)
Apr 29, 2020 10.25 11.55 9.845 11.31 761,036 +0.47(+4.29%)
Apr 28, 2020 10.71 11.07 10.52 10.85 486,992 +0.14(+1.36%)
Apr 27, 2020 10.67 10.76 10.43 10.70 640,367 +0.35(+3.39%)
Apr 24, 2020 10.62 10.69 10.30 10.35 455,842 -0.18(-1.67%)
Apr 23, 2020 10.54 10.86 10.40 10.52 334,029 +0.17(+1.62%)
Apr 22, 2020 10.04 10.39 9.861 10.36 414,270 +0.36(+3.59%)
Apr 21, 2020 9.861 10.06 9.582 9.998 454,858 +0.24(+2.50%)
Apr 20, 2020 9.601 9.868 9.448 9.754 469,254 +0.01(+0.08%)
Apr 17, 2020 9.800 9.945 9.494 9.746 450,077 +0.19(+2.00%)
Apr 16, 2020 9.426 9.586 9.189 9.555 475,567 +0.03(+0.32%)
Apr 15, 2020 9.563 9.685 9.221 9.525 498,520 -0.32(-3.26%)
Apr 14, 2020 9.998 10.26 9.662 9.845 485,454 +0.02(+0.16%)
Apr 13, 2020 9.571 9.945 9.433 9.830 183,615 +0.26(+2.71%)
Apr 09, 2020 9.922 10.39 9.426 9.571 277,514 -0.39(-3.91%)
Apr 08, 2020 9.426 10.09 9.227 9.960 335,196 +0.58(+6.18%)
Apr 07, 2020 9.632 9.914 9.288 9.380 583,905 +0.07(+0.74%)
Apr 06, 2020 9.036 9.410 8.991 9.311 336,040 +0.45(+5.08%)
Apr 03, 2020 8.960 9.120 8.693 8.861 315,774 -0.20(-2.19%)
Apr 02, 2020 8.937 9.212 8.838 9.059 631,477 +0.15(+1.71%)
Apr 01, 2020 8.800 9.013 8.609 8.907 437,933 -0.18(-1.93%)
Mar 31, 2020 8.914 9.151 8.846 9.082 428,178 +0.27(+3.03%)
Mar 30, 2020 8.937 9.074 8.639 8.815 387,599 -0.11(-1.28%)
Mar 27, 2020 8.975 9.380 8.884 8.929 499,736 -0.42(-4.49%)
Mar 26, 2020 9.074 9.983 8.800 9.349 1,000,152 +0.33(+3.64%)
Mar 25, 2020 8.624 9.410 8.624 9.021 631,772 +0.29(+3.32%)
Mar 24, 2020 8.258 9.021 8.155 8.731 909,387 +0.87(+11.07%)
Mar 23, 2020 8.609 8.609 7.777 7.861 603,956 -0.82(-9.41%)
Mar 20, 2020 8.243 9.967 8.243 8.678 1,035,898 +0.45(+5.47%)
Mar 19, 2020 7.441 8.441 7.319 8.227 410,203 +0.72(+9.55%)
Mar 18, 2020 8.212 8.342 7.480 7.510 802,032 -1.20(-13.76%)
Mar 17, 2020 8.647 8.991 8.365 8.708 383,373 +0.18(+2.15%)
Mar 16, 2020 8.166 8.655 8.021 8.525 489,940 -0.62(-6.76%)
Mar 13, 2020 9.166 9.296 8.601 9.143 669,153 +0.49(+5.64%)
Mar 12, 2020 9.189 9.433 8.479 8.655 349,358 -1.10(-11.27%)
Mar 11, 2020 10.42 10.42 9.361 9.754 662,486 -0.98(-9.17%)
Mar 10, 2020 11.42 11.55 10.56 10.74 501,381 -0.08(-0.78%)
Mar 09, 2020 11.07 11.90 10.81 10.82 661,703 -1.58(-12.74%)
Mar 06, 2020 12.82 12.93 12.24 12.40 718,420 -0.92(-6.88%)
Mar 05, 2020 13.92 14.07 12.84 13.32 925,082 -0.95(-6.68%)
Mar 04, 2020 14.23 14.36 14.01 14.27 322,158 +0.37(+2.63%)
Mar 03, 2020 13.91 14.19 13.74 13.91 503,623 +0.09(+0.66%)
Mar 02, 2020 13.59 13.97 13.47 13.81 382,737 +0.31(+2.26%)
Feb 28, 2020 12.98 13.68 12.98 13.51 569,180 -0.40(-2.91%)
Feb 27, 2020 13.99 14.42 13.72 13.91 324,364 -0.34(-2.41%)
Feb 26, 2020 14.59 14.87 14.26 14.26 228,225 -0.36(-2.45%)
Feb 25, 2020 15.17 15.17 14.41 14.62 227,036 -0.47(-3.14%)
Feb 24, 2020 14.91 15.20 14.70 15.09 322,242 -0.47(-3.04%)
Feb 21, 2020 15.58 15.64 15.26 15.56 209,511 -0.16(-1.02%)
Feb 20, 2020 15.82 16.18 15.51 15.72 514,792 +0.37(+2.44%)
Feb 19, 2020 15.72 16.19 15.09 15.35 540,134 -0.32(-2.05%)
Feb 18, 2020 16.05 16.09 15.41 15.67 458,223 -0.47(-2.93%)
Feb 14, 2020 16.28 16.31 16.08 16.14 126,440 -0.08(-0.52%)
Feb 13, 2020 16.68 16.71 16.07 16.23 222,990 -0.45(-2.70%)
Feb 12, 2020 16.83 16.96 16.49 16.68 155,062 +0.06(+0.37%)
Feb 11, 2020 16.52 16.85 16.48 16.61 194,540 +0.24(+1.44%)
Feb 10, 2020 16.45 16.68 16.22 16.38 282,768 -0.05(-0.28%)
Feb 07, 2020 16.54 16.54 16.23 16.42 283,017 -0.40(-2.40%)
Feb 06, 2020 17.17 17.22 16.79 16.83 153,018 -0.11(-0.63%)
Feb 05, 2020 17.23 17.28 16.78 16.94 244,032 -0.04(-0.22%)
Feb 04, 2020 16.68 17.09 16.41 16.97 644,961 +0.78(+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.