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

Ternium S.A. ADR (NY: TX )

35.44 -1.10 (-3.01%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Dec 31, 2008 4.399 4.754 4.399 4.678 263,290 +0.25(+5.67%)
Dec 30, 2008 4.274 4.579 4.208 4.426 547,648 +0.16(+3.71%)
Dec 29, 2008 4.377 4.377 4.110 4.268 246,947 -0.03(-0.64%)
Dec 26, 2008 4.137 4.345 4.088 4.295 318,995 +0.15(+3.55%)
Dec 24, 2008 4.361 4.361 3.984 4.148 403,069 -0.11(-2.69%)
Dec 23, 2008 4.366 4.405 4.175 4.263 436,815 -0.09(-2.13%)
Dec 22, 2008 4.585 4.585 4.235 4.356 711,466 -0.23(-5.00%)
Dec 19, 2008 4.645 4.787 4.432 4.585 757,043 -0.07(-1.52%)
Dec 18, 2008 4.967 5.005 4.530 4.656 793,507 -0.17(-3.51%)
Dec 17, 2008 4.830 5.043 4.099 4.825 865,126 -0.03(-0.67%)
Dec 16, 2008 4.896 4.907 4.530 4.858 532,522 +0.26(+5.70%)
Dec 15, 2008 4.809 4.869 4.465 4.596 439,679 -0.03(-0.71%)
Dec 12, 2008 4.366 4.639 4.263 4.628 439,693 +0.06(+1.31%)
Dec 11, 2008 4.497 4.748 4.476 4.568 707,813 -0.07(-1.41%)
Dec 10, 2008 4.530 4.639 4.334 4.634 586,079 +0.29(+6.66%)
Dec 09, 2008 4.257 4.557 4.148 4.345 1,111,786 +0.01(+0.13%)
Dec 08, 2008 4.126 4.345 4.077 4.339 867,242 +0.47(+12.29%)
Dec 05, 2008 3.657 3.892 3.526 3.864 922,890 +0.17(+4.58%)
Dec 04, 2008 3.444 3.717 3.444 3.695 856,267 +0.08(+2.27%)
Dec 03, 2008 3.400 3.701 3.329 3.613 999,416 -0.18(-4.75%)
Dec 02, 2008 3.575 4.334 3.455 3.793 880,727 +0.34(+9.97%)
Dec 01, 2008 3.619 3.673 3.422 3.449 1,160,468 -0.47(-11.98%)
Nov 28, 2008 3.821 3.957 3.641 3.919 302,767 +0.11(+3.01%)
Nov 26, 2008 3.280 3.848 3.275 3.804 969,222 +0.49(+14.64%)
Nov 25, 2008 3.493 3.493 3.155 3.318 617,308 +0.06(+1.84%)
Nov 24, 2008 3.177 3.318 3.089 3.258 858,078 +0.23(+7.76%)
Nov 21, 2008 2.669 3.040 2.658 3.024 1,168,390 +0.49(+19.14%)
Nov 20, 2008 3.073 3.095 2.483 2.538 2,144,624 -0.54(-17.55%)
Nov 19, 2008 3.471 3.482 3.051 3.078 1,158,121 -0.39(-11.32%)
Nov 18, 2008 3.553 3.701 3.379 3.471 1,312,988 -0.11(-3.05%)
Nov 17, 2008 3.651 3.690 3.455 3.580 865,723 -0.04(-1.20%)
Nov 14, 2008 3.881 4.066 3.531 3.624 848,580 -0.28(-7.26%)
Nov 13, 2008 3.591 3.935 3.368 3.908 1,001,961 +0.40(+11.53%)
Nov 12, 2008 3.864 3.881 3.455 3.504 1,031,887 -0.35(-9.07%)
Nov 11, 2008 4.186 4.186 3.821 3.853 966,710 -0.22(-5.36%)
Nov 10, 2008 4.317 4.432 4.039 4.072 1,409,667 +0.03(+0.81%)
Nov 07, 2008 3.897 4.295 3.772 4.039 2,603,997 +0.19(+4.96%)
Nov 06, 2008 4.334 4.525 3.591 3.848 3,342,193 -0.74(-16.07%)
Nov 05, 2008 5.120 5.141 4.536 4.585 1,434,718 -0.51(-10.06%)
Nov 04, 2008 5.027 5.294 4.945 5.098 1,836,059 +0.27(+5.54%)
Nov 03, 2008 4.890 5.032 4.730 4.830 1,215,938 +0.02(+0.45%)
Oct 31, 2008 4.967 5.021 4.699 4.809 1,423,261 -0.23(-4.55%)
Oct 30, 2008 5.278 5.453 4.814 5.038 1,818,185 +0.05(+1.10%)
Oct 29, 2008 5.021 5.180 4.688 4.983 1,416,041 +0.03(+0.66%)
Oct 28, 2008 4.394 4.950 4.017 4.950 1,242,329 +0.74(+17.49%)
Oct 27, 2008 4.503 4.759 4.164 4.214 895,074 -0.41(-8.96%)
Oct 24, 2008 4.481 4.874 4.421 4.628 1,357,586 -0.40(-7.93%)
Oct 23, 2008 5.300 5.458 4.487 5.027 1,705,513 -0.27(-5.05%)
Oct 22, 2008 6.020 6.064 5.071 5.294 1,870,361 -0.95(-15.21%)
Oct 21, 2008 7.095 7.297 6.097 6.244 1,881,750 -1.05(-14.44%)
Oct 20, 2008 7.194 7.576 6.850 7.297 1,172,500 +0.27(+3.88%)
Oct 17, 2008 6.266 7.368 6.266 7.025 1,412,913 +0.21(+3.13%)
Oct 16, 2008 6.506 6.817 6.053 6.812 1,663,635 +0.43(+6.67%)
Oct 15, 2008 7.155 7.155 6.386 6.386 1,471,150 -1.15(-15.22%)
Oct 14, 2008 7.947 7.947 7.270 7.532 1,856,398 +0.31(+4.23%)
Oct 13, 2008 6.659 7.226 6.386 7.226 966,026 +1.17(+19.28%)
Oct 10, 2008 6.173 6.331 4.618 6.058 2,810,525 +0.43(+7.66%)
Oct 09, 2008 6.004 6.293 5.409 5.627 3,303,070 +0.04(+0.68%)
Oct 08, 2008 6.539 7.265 5.524 5.589 4,585,074 -1.18(-17.49%)
Oct 07, 2008 7.494 7.696 6.610 6.773 1,507,224 -0.59(-8.01%)
Oct 06, 2008 8.465 8.465 6.184 7.363 3,430,710 -1.49(-16.83%)
Oct 03, 2008 8.869 9.901 8.787 8.853 1,557,810 +0.32(+3.71%)
Oct 02, 2008 9.246 9.361 8.493 8.536 1,306,383 -0.87(-9.28%)
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.