Skip to main content

Ternium S.A. ADR (NY: TX )

43.45 +0.37 (+0.86%)
Streaming Delayed Price Updated: 3:18 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 11.66 11.73 11.50 11.55 322,411 -0.10(-0.86%)
May 28, 2015 11.60 11.71 11.52 11.65 244,773 -0.04(-0.30%)
May 27, 2015 11.54 11.82 11.54 11.69 332,465 +0.14(+1.23%)
May 26, 2015 11.69 11.79 11.47 11.55 359,888 -0.26(-2.21%)
May 22, 2015 11.69 11.81 11.81 11.81 326,475 +0.07(+0.55%)
May 21, 2015 11.79 11.88 11.65 11.74 315,813 +0.02(+0.20%)
May 20, 2015 11.53 11.73 11.40 11.72 420,193 +0.22(+1.96%)
May 19, 2015 11.67 11.67 11.34 11.49 456,058 -0.28(-2.36%)
May 18, 2015 11.79 11.94 11.55 11.77 453,773 -0.24(-2.02%)
May 15, 2015 11.90 12.14 11.88 12.01 332,350 +0.10(+0.84%)
May 14, 2015 12.14 12.20 11.91 11.91 346,861 -0.05(-0.45%)
May 13, 2015 12.02 12.12 11.89 11.97 905,615 +0.04(+0.35%)
May 12, 2015 11.93 12.11 11.87 11.92 1,368,816 -0.04(-0.30%)
May 11, 2015 11.92 12.07 11.87 11.96 849,906 +0.00(+0.00%)
May 08, 2015 11.83 12.01 11.59 11.96 1,044,951 +0.29(+2.49%)
May 07, 2015 11.77 11.78 11.42 11.67 614,807 -0.10(-0.87%)
May 06, 2015 12.13 12.17 11.69 11.77 812,322 -0.25(-2.12%)
May 05, 2015 12.05 12.15 11.93 12.03 619,376 +0.04(+0.33%)
May 04, 2015 11.94 12.05 11.88 11.99 266,721 +0.12(+1.00%)
May 01, 2015 12.13 12.18 11.65 11.87 580,565 -0.13(-1.09%)
Apr 30, 2015 11.78 12.16 11.34 12.00 923,808 +0.03(+0.28%)
Apr 29, 2015 12.17 12.23 11.78 11.96 425,628 -0.32(-2.58%)
Apr 28, 2015 12.13 12.34 12.05 12.28 426,957 +0.25(+2.07%)
Apr 27, 2015 11.98 12.20 11.95 12.03 532,797 +0.12(+1.05%)
Apr 24, 2015 11.78 11.91 11.65 11.91 494,743 +0.24(+2.04%)
Apr 23, 2015 11.14 11.68 11.02 11.67 569,248 +0.57(+5.15%)
Apr 22, 2015 10.76 11.10 10.74 11.10 412,374 +0.38(+3.54%)
Apr 21, 2015 10.90 11.21 10.66 10.72 683,109 -0.23(-2.07%)
Apr 20, 2015 11.04 11.21 10.87 10.95 254,425 -0.07(-0.62%)
Apr 17, 2015 11.09 11.11 10.78 11.01 377,025 -0.10(-0.92%)
Apr 16, 2015 11.31 11.37 11.10 11.12 486,012 -0.18(-1.60%)
Apr 15, 2015 11.21 11.40 11.09 11.30 1,645,438 +0.20(+1.84%)
Apr 14, 2015 10.78 11.21 10.67 11.09 1,161,594 +0.41(+3.81%)
Apr 13, 2015 10.46 10.72 10.44 10.69 586,760 +0.15(+1.45%)
Apr 10, 2015 10.50 10.64 10.43 10.53 339,678 +0.01(+0.05%)
Apr 09, 2015 10.63 10.67 10.47 10.53 316,515 -0.11(-1.01%)
Apr 08, 2015 10.43 10.67 10.28 10.63 980,483 +0.34(+3.30%)
Apr 07, 2015 10.37 10.47 10.22 10.29 293,390 -0.15(-1.41%)
Apr 06, 2015 10.28 10.47 10.12 10.44 270,189 +0.25(+2.44%)
Apr 02, 2015 9.972 10.19 10.19 10.19 651,298 +0.14(+1.41%)
Apr 01, 2015 10.12 10.12 10.02 10.05 428,834 -0.18(-1.72%)
Mar 31, 2015 10.19 10.33 10.06 10.23 361,765 -0.07(-0.71%)
Mar 30, 2015 10.00 10.36 9.983 10.30 263,666 +0.32(+3.23%)
Mar 27, 2015 9.995 10.06 9.700 9.978 459,405 -0.10(-0.95%)
Mar 26, 2015 10.47 10.55 10.01 10.07 434,963 -0.31(-3.00%)
Mar 25, 2015 10.61 10.76 10.29 10.39 390,439 -0.15(-1.45%)
Mar 24, 2015 10.66 10.72 10.45 10.54 273,851 -0.12(-1.12%)
Mar 23, 2015 10.57 10.74 10.48 10.66 291,267 +0.14(+1.35%)
Mar 20, 2015 10.35 10.56 10.27 10.52 331,469 +0.24(+2.31%)
Mar 19, 2015 10.32 10.38 10.19 10.28 315,899 -0.12(-1.20%)
Mar 18, 2015 9.819 10.45 9.819 10.40 341,198 +0.45(+4.55%)
Mar 17, 2015 9.649 9.978 9.636 9.949 224,493 +0.23(+2.39%)
Mar 16, 2015 9.740 9.780 9.531 9.717 277,105 +0.02(+0.18%)
Mar 13, 2015 9.797 9.842 9.525 9.700 275,678 -0.19(-1.95%)
Mar 12, 2015 10.02 10.10 9.876 9.893 222,081 -0.02(-0.17%)
Mar 11, 2015 9.661 9.915 9.598 9.910 336,258 +0.23(+2.34%)
Mar 10, 2015 9.757 9.887 9.644 9.683 326,672 -0.25(-2.56%)
Mar 09, 2015 10.07 10.07 9.887 9.938 327,386 -0.11(-1.13%)
Mar 06, 2015 10.04 10.12 9.876 10.05 283,503 -0.11(-1.06%)
Mar 05, 2015 10.07 10.19 9.898 10.16 221,243 +0.14(+1.35%)
Mar 04, 2015 10.01 10.06 9.774 10.02 487,669 -0.04(-0.39%)
Mar 03, 2015 10.03 10.16 9.904 10.06 862,057 +0.04(+0.40%)
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.