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

Ternium S.A. ADR (NY: TX )

40.29 -0.22 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 +1.38(+13.91%)
Apr 28, 2020 9.803 10.14 9.629 9.929 531,911 +0.13(+1.36%)
Apr 27, 2020 9.769 9.852 9.552 9.796 699,432 +0.32(+3.39%)
Apr 24, 2020 9.720 9.789 9.426 9.475 497,887 -0.16(-1.67%)
Apr 23, 2020 9.650 9.943 9.524 9.636 364,839 +0.15(+1.62%)
Apr 22, 2020 9.196 9.517 9.028 9.482 452,481 +0.33(+3.59%)
Apr 21, 2020 9.028 9.210 8.773 9.154 496,812 +0.22(+2.50%)
Apr 20, 2020 8.790 9.035 8.651 8.930 512,536 +0.01(+0.08%)
Apr 17, 2020 8.972 9.105 8.692 8.923 491,590 +0.17(+2.00%)
Apr 16, 2020 8.630 8.776 8.413 8.748 519,431 +0.03(+0.32%)
Apr 15, 2020 8.755 8.867 8.442 8.720 544,502 -0.29(-3.26%)
Apr 14, 2020 9.154 9.391 8.846 9.014 530,231 +0.01(+0.16%)
Apr 13, 2020 8.762 9.105 8.637 9.000 200,551 +0.24(+2.71%)
Apr 09, 2020 9.084 9.514 8.630 8.762 303,111 -0.36(-3.91%)
Apr 08, 2020 8.630 9.238 8.448 9.119 366,114 +0.53(+6.18%)
Apr 07, 2020 8.818 9.077 8.504 8.588 637,762 +0.06(+0.74%)
Apr 06, 2020 8.273 8.616 8.231 8.525 367,035 +0.41(+5.08%)
Apr 03, 2020 8.203 8.350 7.959 8.113 344,900 -0.18(-2.19%)
Apr 02, 2020 8.182 8.434 8.092 8.294 689,722 +0.14(+1.71%)
Apr 01, 2020 8.057 8.252 7.882 8.154 478,327 -0.16(-1.93%)
Mar 31, 2020 8.161 8.378 8.099 8.315 467,672 +0.24(+3.03%)
Mar 30, 2020 8.182 8.307 7.910 8.071 423,350 -0.10(-1.28%)
Mar 27, 2020 8.217 8.588 8.133 8.175 545,830 -0.38(-4.49%)
Mar 26, 2020 8.308 9.140 8.057 8.560 1,092,403 +0.30(+3.64%)
Mar 25, 2020 7.896 8.616 7.896 8.259 690,044 +0.27(+3.32%)
Mar 24, 2020 7.561 8.259 7.466 7.994 993,266 +0.80(+11.07%)
Mar 23, 2020 7.882 7.882 7.120 7.197 659,663 -0.75(-9.41%)
Mar 20, 2020 7.547 9.126 7.547 7.945 1,131,445 +0.41(+5.47%)
Mar 19, 2020 6.813 7.728 6.701 7.533 448,038 +0.66(+9.55%)
Mar 18, 2020 7.519 7.637 6.848 6.876 876,009 -1.10(-13.76%)
Mar 17, 2020 7.917 8.231 7.658 7.973 418,735 +0.17(+2.15%)
Mar 16, 2020 7.477 7.924 7.344 7.805 535,131 -0.57(-6.76%)
Mar 13, 2020 8.392 8.511 7.875 8.371 730,874 +0.45(+5.64%)
Mar 12, 2020 8.413 8.637 7.763 7.924 381,581 -1.01(-11.27%)
Mar 11, 2020 9.538 9.538 8.570 8.930 723,591 -0.90(-9.17%)
Mar 10, 2020 10.45 10.57 9.664 9.831 547,627 -0.08(-0.78%)
Mar 09, 2020 10.13 10.90 9.901 9.908 722,737 -1.45(-12.74%)
Mar 06, 2020 11.74 11.84 11.21 11.35 784,684 -0.84(-6.88%)
Mar 05, 2020 12.75 12.88 11.75 12.19 1,010,408 -0.87(-6.68%)
Mar 04, 2020 13.03 13.15 12.82 13.07 351,873 +0.34(+2.63%)
Mar 03, 2020 12.73 12.99 12.58 12.73 550,076 +0.08(+0.66%)
Mar 02, 2020 12.44 12.79 12.33 12.65 418,039 +0.28(+2.26%)
Feb 28, 2020 11.89 12.53 11.89 12.37 621,679 -0.37(-2.91%)
Feb 27, 2020 12.81 13.20 12.56 12.74 354,283 -0.31(-2.41%)
Feb 26, 2020 13.36 13.61 13.05 13.05 249,275 -0.33(-2.45%)
Feb 25, 2020 13.89 13.89 13.20 13.38 247,977 -0.43(-3.14%)
Feb 24, 2020 13.65 13.92 13.46 13.81 351,964 -0.43(-3.04%)
Feb 21, 2020 14.26 14.32 13.97 14.25 228,836 -0.15(-1.02%)
Feb 20, 2020 14.49 14.81 14.20 14.39 562,275 +0.34(+2.44%)
Feb 19, 2020 14.39 14.82 13.81 14.05 589,954 -0.29(-2.05%)
Feb 18, 2020 14.69 14.73 14.11 14.35 500,488 -0.43(-2.93%)
Feb 14, 2020 14.90 14.93 14.72 14.78 138,103 -0.08(-0.52%)
Feb 13, 2020 15.27 15.30 14.72 14.86 243,558 -0.41(-2.70%)
Feb 12, 2020 15.41 15.53 15.09 15.27 169,364 +0.06(+0.37%)
Feb 11, 2020 15.12 15.43 15.09 15.21 212,484 +0.22(+1.44%)
Feb 10, 2020 15.07 15.27 14.85 15.00 308,850 -0.04(-0.28%)
Feb 07, 2020 15.14 15.14 14.86 15.04 309,122 -0.37(-2.40%)
Feb 06, 2020 15.72 15.76 15.37 15.41 167,132 -0.10(-0.63%)
Feb 05, 2020 15.78 15.82 15.36 15.51 266,540 -0.03(-0.22%)
Feb 04, 2020 15.27 15.65 15.02 15.54 704,450 +0.71(+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.