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

Ternium S.A. ADR (NY: TX )

43.59 +0.51 (+1.18%)
Streaming Delayed Price Updated: 10:33 AM 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 28, 2008 3.498 3.623 3.333 3.588 330,694 +0.10(+3.01%)
Nov 26, 2008 3.003 3.523 2.998 3.483 1,058,620 +0.44(+14.64%)
Nov 25, 2008 3.198 3.198 2.888 3.038 674,247 +0.05(+1.84%)
Nov 24, 2008 2.908 3.038 2.828 2.983 937,224 +0.21(+7.76%)
Nov 21, 2008 2.444 2.783 2.434 2.768 1,276,159 +0.44(+19.14%)
Nov 20, 2008 2.813 2.833 2.274 2.324 2,342,437 -0.49(-17.55%)
Nov 19, 2008 3.178 3.188 2.793 2.818 1,264,942 -0.36(-11.32%)
Nov 18, 2008 3.253 3.388 3.093 3.178 1,434,093 -0.10(-3.05%)
Nov 17, 2008 3.343 3.378 3.163 3.278 945,575 -0.04(-1.20%)
Nov 14, 2008 3.553 3.723 3.233 3.318 926,850 -0.26(-7.26%)
Nov 13, 2008 3.288 3.603 3.083 3.578 1,094,378 +0.37(+11.53%)
Nov 12, 2008 3.538 3.553 3.163 3.208 1,127,065 -0.32(-9.06%)
Nov 11, 2008 3.833 3.833 3.498 3.528 1,055,876 -0.20(-5.36%)
Nov 10, 2008 3.953 4.058 3.698 3.728 1,539,690 +0.03(+0.81%)
Nov 07, 2008 3.568 3.933 3.453 3.698 2,844,182 +0.17(+4.96%)
Nov 06, 2008 3.968 4.143 3.288 3.523 3,650,467 -0.67(-16.07%)
Nov 05, 2008 4.687 4.707 4.153 4.198 1,567,052 -0.47(-10.06%)
Nov 04, 2008 4.602 4.847 4.527 4.667 2,005,412 +0.24(+5.54%)
Nov 03, 2008 4.477 4.607 4.331 4.422 1,328,093 +0.02(+0.45%)
Oct 31, 2008 4.547 4.597 4.303 4.402 1,554,539 -0.21(-4.55%)
Oct 30, 2008 4.832 4.992 4.407 4.612 1,985,889 +0.05(+1.10%)
Oct 29, 2008 4.597 4.742 4.293 4.562 1,546,652 +0.03(+0.66%)
Oct 28, 2008 4.023 4.532 3.678 4.532 1,356,917 +0.67(+17.49%)
Oct 27, 2008 4.123 4.357 3.813 3.858 977,633 -0.38(-8.96%)
Oct 24, 2008 4.103 4.462 4.048 4.238 1,482,805 -0.36(-7.93%)
Oct 23, 2008 4.852 4.997 4.108 4.602 1,862,824 -0.24(-5.05%)
Oct 22, 2008 5.512 5.552 4.642 4.847 2,042,877 -0.87(-15.21%)
Oct 21, 2008 6.496 6.681 5.582 5.717 2,055,316 -0.96(-14.44%)
Oct 20, 2008 6.586 6.936 6.271 6.681 1,280,647 +0.25(+3.89%)
Oct 17, 2008 5.737 6.746 5.737 6.431 1,543,236 +0.19(+3.13%)
Oct 16, 2008 5.957 6.241 5.542 6.236 1,817,084 +0.39(+6.67%)
Oct 15, 2008 6.551 6.551 5.847 5.847 1,606,845 -1.05(-15.22%)
Oct 14, 2008 7.276 7.276 6.656 6.896 2,027,626 +0.28(+4.23%)
Oct 13, 2008 6.096 6.616 5.847 6.616 1,055,130 +1.07(+19.28%)
Oct 10, 2008 5.652 5.797 4.228 5.547 3,069,759 +0.39(+7.66%)
Oct 09, 2008 5.497 5.762 4.952 5.152 3,607,734 +0.03(+0.68%)
Oct 08, 2008 5.987 6.651 5.057 5.117 5,007,987 -1.08(-17.49%)
Oct 07, 2008 6.861 7.046 6.052 6.201 1,646,245 -0.54(-8.01%)
Oct 06, 2008 7.751 7.751 5.662 6.741 3,747,148 -1.36(-16.83%)
Oct 03, 2008 8.120 9.065 8.045 8.105 1,701,497 +0.29(+3.71%)
Oct 02, 2008 8.465 8.570 7.776 7.816 1,426,879 -0.80(-9.28%)
Oct 01, 2008 8.695 8.870 8.240 8.615 1,727,730 -0.20(-2.27%)
Sep 30, 2008 8.490 9.015 8.270 8.815 1,629,710 +0.57(+6.97%)
Sep 29, 2008 9.350 9.914 7.371 8.240 2,160,009 -2.02(-19.68%)
Sep 26, 2008 10.22 10.49 9.899 10.26 0 -0.29(-2.79%)
Sep 25, 2008 10.24 10.71 10.12 10.55 955,703 +0.24(+2.37%)
Sep 24, 2008 10.70 10.86 10.23 10.31 754,393 -0.22(-2.13%)
Sep 23, 2008 8.905 11.20 10.12 10.53 1,090,678 -0.36(-3.30%)
Sep 22, 2008 11.57 11.63 10.88 10.89 955,042 -0.50(-4.43%)
Sep 19, 2008 11.30 11.71 11.02 11.40 0 +1.02(+9.87%)
Sep 18, 2008 10.14 10.64 9.465 10.37 2,341,641 +0.18(+1.81%)
Sep 17, 2008 11.21 11.57 10.15 10.19 1,987,213 -1.45(-12.49%)
Sep 16, 2008 12.24 12.24 11.28 11.64 1,952,755 -0.59(-4.82%)
Sep 15, 2008 12.99 12.99 12.13 12.23 490,908 -1.12(-8.42%)
Sep 12, 2008 12.28 13.54 12.28 13.36 957,121 +0.83(+6.62%)
Sep 11, 2008 12.62 12.69 11.89 12.53 1,327,312 -0.17(-1.38%)
Sep 10, 2008 12.68 13.10 12.50 12.70 983,030 +0.17(+1.36%)
Sep 09, 2008 13.20 13.27 12.49 12.53 1,278,192 -0.60(-4.60%)
Sep 08, 2008 14.25 14.26 13.00 13.14 965,346 -0.69(-4.99%)
Sep 05, 2008 13.49 13.91 12.69 13.83 0 +0.18(+1.36%)
Sep 04, 2008 14.95 15.06 13.61 13.64 1,142,196 -1.54(-10.17%)
Sep 03, 2008 15.55 15.86 14.89 15.19 587,877 -0.36(-2.31%)
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.