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

Ternium S.A. ADR (NY: TX )

40.44 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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 30, 2011 9.401 9.567 9.401 9.557 441,458 +0.16(+1.66%)
Dec 29, 2011 9.094 9.448 8.975 9.401 958,842 +0.29(+3.19%)
Dec 28, 2011 9.287 9.307 9.074 9.110 880,642 -0.18(-1.90%)
Dec 27, 2011 9.219 9.344 9.183 9.287 634,657 +0.10(+1.07%)
Dec 23, 2011 9.146 9.245 8.996 9.188 825,679 -0.10(-1.12%)
Dec 21, 2011 9.224 9.313 9.126 9.292 1,812,851 +0.11(+1.19%)
Dec 20, 2011 8.964 9.188 8.866 9.183 3,710,218 +0.45(+5.12%)
Dec 19, 2011 9.048 9.100 8.710 8.736 887,304 -0.32(-3.56%)
Dec 16, 2011 9.255 9.437 8.970 9.058 2,143,046 +0.05(+0.52%)
Dec 15, 2011 9.120 9.146 8.944 9.011 1,550,161 -0.03(-0.29%)
Dec 14, 2011 9.016 9.078 8.819 9.037 1,914,602 -0.01(-0.06%)
Dec 13, 2011 9.375 9.448 8.938 9.042 2,358,580 -0.32(-3.39%)
Dec 12, 2011 9.536 9.614 9.146 9.359 1,821,075 -0.33(-3.43%)
Dec 09, 2011 9.510 9.780 9.500 9.692 1,818,901 +0.24(+2.53%)
Dec 08, 2011 9.598 9.702 9.422 9.453 1,989,837 -0.24(-2.47%)
Dec 07, 2011 9.417 9.718 9.276 9.692 1,716,549 +0.28(+2.92%)
Dec 06, 2011 9.271 9.500 9.178 9.417 1,756,218 +0.14(+1.51%)
Dec 05, 2011 9.245 9.552 8.980 9.276 2,891,447 +0.41(+4.63%)
Dec 02, 2011 9.001 9.001 8.710 8.866 1,974,091 +0.17(+1.97%)
Dec 01, 2011 8.679 8.772 8.585 8.694 1,762,010 +0.03(+0.30%)
Nov 30, 2011 8.621 8.798 8.538 8.668 3,150,834 +0.59(+7.34%)
Nov 29, 2011 8.315 8.330 7.956 8.076 5,356,833 -0.25(-3.06%)
Nov 28, 2011 10.35 10.42 8.310 8.330 9,040,668 -1.71(-17.03%)
Nov 25, 2011 9.749 10.10 9.749 10.04 1,130,243 +0.35(+3.59%)
Nov 23, 2011 9.900 9.977 9.645 9.692 1,262,742 -0.27(-2.66%)
Nov 22, 2011 10.20 10.21 9.869 9.957 1,932,529 -0.15(-1.49%)
Nov 21, 2011 10.27 10.32 10.00 10.11 2,101,103 -0.52(-4.94%)
Nov 18, 2011 11.13 11.17 10.62 10.63 2,345,520 -0.11(-1.02%)
Nov 17, 2011 12.94 12.94 10.65 10.74 5,010,944 -2.35(-17.98%)
Nov 16, 2011 13.29 13.36 13.04 13.10 862,667 -0.31(-2.33%)
Nov 15, 2011 13.27 13.49 13.11 13.41 659,574 +0.04(+0.27%)
Nov 14, 2011 13.20 13.53 13.12 13.37 754,188 +0.03(+0.19%)
Nov 11, 2011 13.15 13.45 13.04 13.35 506,092 +0.44(+3.38%)
Nov 10, 2011 13.12 13.14 12.86 12.91 1,089,248 +0.01(+0.08%)
Nov 09, 2011 12.95 13.16 12.57 12.90 1,164,681 -0.64(-4.76%)
Nov 08, 2011 13.43 13.59 13.14 13.54 1,085,675 +0.10(+0.73%)
Nov 07, 2011 13.25 13.45 13.09 13.44 1,027,048 +0.14(+1.06%)
Nov 04, 2011 12.95 13.35 12.78 13.30 983,737 +0.21(+1.59%)
Nov 03, 2011 13.01 13.31 12.98 13.10 1,451,627 +0.25(+1.94%)
Nov 02, 2011 12.59 12.89 12.39 12.85 2,112,490 +0.43(+3.47%)
Nov 01, 2011 12.33 13.39 12.07 12.42 1,620,839 -0.34(-2.65%)
Oct 31, 2011 13.52 13.52 12.75 12.75 1,378,302 -0.86(-6.34%)
Oct 28, 2011 13.12 13.64 13.01 13.62 1,147,552 +0.43(+3.23%)
Oct 27, 2011 12.72 13.28 12.46 13.19 1,829,367 +1.02(+8.41%)
Oct 26, 2011 11.95 12.24 11.62 12.17 1,421,552 +0.39(+3.31%)
Oct 25, 2011 11.86 11.93 11.47 11.78 1,111,772 -0.08(-0.70%)
Oct 24, 2011 11.44 11.86 11.39 11.86 1,490,672 +0.48(+4.20%)
Oct 21, 2011 11.19 11.38 11.11 11.38 744,563 +0.38(+3.50%)
Oct 20, 2011 10.95 11.11 10.74 11.00 882,510 -0.01(-0.05%)
Oct 19, 2011 11.41 11.41 10.91 11.00 951,347 -0.41(-3.55%)
Oct 18, 2011 11.10 11.49 10.82 11.41 901,799 +0.34(+3.05%)
Oct 17, 2011 11.39 11.49 11.01 11.07 684,799 -0.42(-3.66%)
Oct 14, 2011 11.32 11.50 11.22 11.49 1,037,054 +0.39(+3.51%)
Oct 13, 2011 11.04 11.14 10.68 11.10 1,603,430 +0.06(+0.52%)
Oct 12, 2011 10.93 11.14 10.89 11.04 2,789,002 +0.26(+2.41%)
Oct 11, 2011 10.82 10.90 10.70 10.78 1,401,284 -0.11(-1.00%)
Oct 10, 2011 10.99 11.00 10.71 10.89 1,149,208 +0.28(+2.59%)
Oct 07, 2011 11.16 11.19 10.49 10.62 1,457,844 -0.40(-3.63%)
Oct 06, 2011 11.04 11.14 10.88 11.02 1,467,442 +0.26(+2.42%)
Oct 05, 2011 10.63 10.76 10.44 10.76 1,923,188 +0.14(+1.32%)
Oct 04, 2011 10.18 10.64 9.978 10.62 1,206,282 +0.28(+2.66%)
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.