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

Ternium S.A. ADR (NY: TX )

43.53 +0.45 (+1.04%)
Streaming Delayed Price Updated: 1:21 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 (%)
Jul 31, 2009 9.754 10.24 9.754 10.19 459,588 +0.29(+2.93%)
Jul 30, 2009 9.659 10.05 9.659 9.904 216,408 +0.37(+3.93%)
Jul 29, 2009 9.569 9.734 9.409 9.530 377,464 -0.32(-3.30%)
Jul 28, 2009 10.31 10.31 9.749 9.854 593,771 -0.51(-4.96%)
Jul 27, 2009 10.43 10.46 10.17 10.37 598,900 -0.06(-0.62%)
Jul 24, 2009 10.47 10.71 10.31 10.43 1,791 -0.03(-0.24%)
Jul 23, 2009 10.23 10.72 10.09 10.46 789,353 +0.36(+3.61%)
Jul 22, 2009 9.974 10.39 9.729 10.09 560,013 -0.15(-1.46%)
Jul 21, 2009 10.54 10.61 10.05 10.24 619,397 -0.04(-0.39%)
Jul 20, 2009 10.13 10.49 10.09 10.28 685,876 +0.26(+2.59%)
Jul 17, 2009 10.08 10.26 9.909 10.02 363,402 -0.05(-0.55%)
Jul 16, 2009 10.13 10.33 9.879 10.08 593,046 -0.04(-0.40%)
Jul 15, 2009 9.994 10.20 9.939 10.12 731,664 +0.26(+2.64%)
Jul 14, 2009 9.594 9.889 9.525 9.859 1,048,038 +0.30(+3.14%)
Jul 13, 2009 9.335 9.584 9.335 9.559 726,947 +0.26(+2.79%)
Jul 10, 2009 9.230 9.340 9.065 9.300 1,264,094 +0.07(+0.76%)
Jul 09, 2009 8.925 9.285 8.855 9.230 1,247,090 +0.27(+3.01%)
Jul 08, 2009 8.660 9.020 8.395 8.960 1,110,161 +0.34(+4.00%)
Jul 07, 2009 8.975 9.070 7.481 8.615 450,384 -0.24(-2.71%)
Jul 06, 2009 8.880 8.990 8.525 8.855 805,054 +0.11(+1.26%)
Jul 02, 2009 8.745 8.745 8.430 8.745 359,930 -0.06(-0.68%)
Jul 01, 2009 8.670 9.025 8.625 8.805 379,097 +0.18(+2.09%)
Jun 30, 2009 8.595 8.815 8.405 8.625 270,357 -0.12(-1.37%)
Jun 29, 2009 9.292 9.295 8.700 8.745 210,362 -0.15(-1.69%)
Jun 26, 2009 8.835 9.145 8.835 8.895 281,443 -0.07(-0.84%)
Jun 25, 2009 8.770 8.970 8.755 8.970 291,911 +0.15(+1.70%)
Jun 24, 2009 8.970 9.395 8.720 8.820 690,967 -0.12(-1.34%)
Jun 23, 2009 8.600 8.965 8.455 8.940 1,052,538 +0.34(+4.01%)
Jun 22, 2009 8.790 8.895 8.270 8.595 1,802,045 -0.31(-3.48%)
Jun 19, 2009 8.870 8.995 8.735 8.905 770,894 +0.20(+2.30%)
Jun 18, 2009 8.765 8.765 8.360 8.705 435,378 +0.17(+2.05%)
Jun 17, 2009 8.565 8.695 8.140 8.530 630,522 -0.03(-0.41%)
Jun 16, 2009 8.675 9.080 8.410 8.565 516,064 -0.16(-1.83%)
Jun 15, 2009 9.025 9.025 8.615 8.725 563,541 -0.51(-5.57%)
Jun 12, 2009 9.220 9.390 8.815 9.240 559,031 -0.07(-0.80%)
Jun 11, 2009 9.260 9.395 9.131 9.315 548,126 +0.14(+1.58%)
Jun 10, 2009 9.435 9.475 8.965 9.170 724,001 +0.06(+0.66%)
Jun 09, 2009 8.895 9.210 8.665 9.110 977,137 +0.72(+8.64%)
Jun 08, 2009 8.400 8.475 8.195 8.385 612,543 -0.45(-5.14%)
Jun 05, 2009 9.125 9.125 8.495 8.840 617,989 +0.04(+0.45%)
Jun 04, 2009 8.700 8.805 8.515 8.800 563,321 +0.24(+2.80%)
Jun 03, 2009 8.915 8.945 8.405 8.560 1,544,341 -0.44(-4.89%)
Jun 02, 2009 9.240 9.245 8.760 9.000 1,484,220 +0.23(+2.68%)
Jun 01, 2009 8.780 9.045 8.595 8.765 1,478,895 +0.21(+2.50%)
May 29, 2009 8.565 8.755 8.440 8.552 661,327 +0.13(+1.56%)
May 28, 2009 8.530 8.530 8.170 8.420 723,473 +0.08(+1.02%)
May 27, 2009 8.465 8.535 8.010 8.335 1,349,055 -0.01(-0.06%)
May 26, 2009 7.950 8.395 7.746 8.340 718,584 +0.08(+1.03%)
May 22, 2009 8.380 8.470 8.080 8.255 446,312 +0.01(+0.18%)
May 21, 2009 8.085 8.250 7.890 8.240 904,413 +0.11(+1.41%)
May 20, 2009 8.345 8.495 8.060 8.125 767,867 -0.12(-1.45%)
May 19, 2009 8.160 8.485 8.125 8.245 890,483 +0.18(+2.29%)
May 18, 2009 7.875 8.175 7.751 8.060 829,648 +0.36(+4.67%)
May 15, 2009 7.751 7.895 7.541 7.701 751,659 +0.09(+1.25%)
May 14, 2009 7.096 7.686 7.046 7.606 1,323,368 +0.31(+4.32%)
May 13, 2009 7.840 7.905 7.206 7.291 1,512,957 -0.63(-7.95%)
May 12, 2009 7.845 8.095 7.696 7.920 1,547,128 +0.03(+0.44%)
May 11, 2009 7.681 8.025 7.496 7.885 1,556,142 -0.11(-1.37%)
May 08, 2009 7.811 8.435 7.331 7.995 3,743,843 +0.32(+4.23%)
May 07, 2009 5.512 7.895 5.257 7.671 10,022,354 +2.42(+46.05%)
May 06, 2009 5.007 5.412 4.872 5.252 1,811,040 +0.36(+7.46%)
May 05, 2009 4.562 4.897 4.562 4.887 1,350,019 +0.14(+3.06%)
May 04, 2009 4.817 4.837 4.742 4.742 1,182,655 +0.29(+6.51%)
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.