Skip to main content

Ternium S.A. ADR (NY: TX )

41.89 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 41.37 42.13 41.37 41.89 150,409 +0.57(+1.38%)
Mar 26, 2024 41.25 41.66 40.89 41.32 88,604 +0.29(+0.71%)
Mar 25, 2024 40.89 41.48 40.88 41.03 98,497 +0.15(+0.37%)
Mar 22, 2024 40.97 41.37 40.83 40.88 84,924 -0.23(-0.56%)
Mar 21, 2024 41.09 41.41 40.94 41.11 118,906 +0.11(+0.27%)
Mar 20, 2024 40.46 41.33 40.46 41.00 88,517 +0.35(+0.86%)
Mar 19, 2024 39.85 40.69 39.85 40.65 194,553 +0.76(+1.91%)
Mar 18, 2024 40.00 40.00 39.55 39.89 173,417 +0.18(+0.45%)
Mar 15, 2024 39.42 39.84 39.37 39.71 155,855 +0.02(+0.05%)
Mar 14, 2024 40.17 40.17 39.45 39.69 128,981 -0.59(-1.46%)
Mar 13, 2024 40.57 40.87 39.69 40.28 176,639 -0.23(-0.57%)
Mar 12, 2024 40.64 40.82 40.26 40.51 73,193 +0.21(+0.52%)
Mar 11, 2024 40.00 40.32 39.73 40.30 117,007 +0.20(+0.50%)
Mar 08, 2024 39.31 40.27 39.31 40.10 141,603 +0.82(+2.09%)
Mar 07, 2024 39.66 39.93 39.27 39.28 120,411 -0.07(-0.18%)
Mar 06, 2024 39.11 39.79 39.11 39.35 163,278 +0.93(+2.42%)
Mar 05, 2024 38.99 39.00 38.15 38.42 108,436 -0.73(-1.86%)
Mar 04, 2024 40.23 40.41 39.12 39.15 145,457 -1.21(-3.00%)
Mar 01, 2024 40.60 40.91 40.21 40.36 119,953 -0.18(-0.44%)
Feb 29, 2024 39.77 40.59 39.77 40.54 186,382 +0.89(+2.24%)
Feb 28, 2024 40.10 40.38 39.49 39.65 154,566 -0.77(-1.90%)
Feb 27, 2024 40.10 40.63 40.00 40.42 163,617 +0.60(+1.51%)
Feb 26, 2024 39.60 39.96 39.46 39.82 111,841 -0.02(-0.05%)
Feb 23, 2024 39.95 40.00 39.61 39.84 115,323 -0.11(-0.28%)
Feb 22, 2024 40.93 41.34 39.80 39.95 200,975 -0.74(-1.82%)
Feb 21, 2024 39.93 41.26 39.00 40.69 497,518 +3.22(+8.59%)
Feb 20, 2024 37.35 37.71 37.02 37.47 175,535 -0.20(-0.53%)
Feb 16, 2024 37.54 38.09 37.54 37.67 99,005 +0.20(+0.53%)
Feb 15, 2024 37.22 37.67 37.05 37.47 159,180 +0.21(+0.56%)
Feb 14, 2024 36.96 37.34 36.82 37.26 105,872 +0.52(+1.42%)
Feb 13, 2024 37.07 37.38 36.59 36.74 127,049 -1.21(-3.19%)
Feb 12, 2024 37.48 38.33 37.48 37.95 93,005 +0.44(+1.17%)
Feb 09, 2024 37.60 37.73 37.21 37.51 75,307 -0.22(-0.58%)
Feb 08, 2024 38.10 38.12 37.55 37.73 106,103 -0.63(-1.64%)
Feb 07, 2024 38.91 39.00 38.18 38.36 137,056 +0.10(+0.26%)
Feb 06, 2024 38.10 38.50 37.93 38.26 103,600 +0.26(+0.68%)
Feb 05, 2024 38.30 38.30 37.64 38.00 90,316 -0.74(-1.91%)
Feb 02, 2024 38.51 39.04 38.29 38.74 132,503 -0.13(-0.33%)
Feb 01, 2024 38.90 39.20 38.60 38.87 156,549 +0.21(+0.54%)
Jan 31, 2024 39.22 39.48 38.56 38.66 201,628 -0.47(-1.20%)
Jan 30, 2024 38.97 39.31 38.69 39.13 169,859 -0.13(-0.33%)
Jan 29, 2024 39.65 39.65 38.75 39.26 161,762 -0.46(-1.16%)
Jan 26, 2024 39.40 39.72 39.01 39.72 153,495 +0.57(+1.46%)
Jan 25, 2024 39.13 39.20 38.78 39.15 139,203 +0.05(+0.13%)
Jan 24, 2024 39.67 39.79 39.00 39.10 123,483 +0.03(+0.08%)
Jan 23, 2024 39.07 39.44 38.89 39.07 117,290 +0.42(+1.09%)
Jan 22, 2024 39.00 39.22 38.50 38.65 158,996 -0.21(-0.54%)
Jan 19, 2024 38.84 39.32 38.58 38.86 150,520 +0.03(+0.08%)
Jan 18, 2024 39.26 39.26 38.18 38.83 296,618 -0.15(-0.38%)
Jan 17, 2024 40.12 40.15 38.65 38.98 483,591 -1.38(-3.42%)
Jan 16, 2024 41.00 41.00 40.23 40.36 184,131 -0.72(-1.75%)
Jan 12, 2024 40.78 41.17 40.48 41.08 178,951 +0.62(+1.53%)
Jan 11, 2024 41.00 41.46 40.22 40.46 120,580 -0.15(-0.37%)
Jan 10, 2024 40.50 40.80 40.19 40.61 211,682 +0.21(+0.52%)
Jan 09, 2024 40.55 40.55 39.75 40.40 207,609 -0.43(-1.05%)
Jan 08, 2024 40.04 40.93 39.65 40.83 191,769 +0.14(+0.34%)
Jan 05, 2024 41.19 41.79 40.68 40.69 157,223 -0.81(-1.95%)
Jan 04, 2024 41.17 41.60 41.07 41.50 89,751 +0.25(+0.61%)
Jan 03, 2024 41.00 41.76 40.86 41.25 87,806 -0.38(-0.91%)
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.