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

Ternium S.A. ADR (NY: TX )

35.02 -0.82 (-2.29%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2009 3.799 3.881 3.722 3.739 635,055 -0.01(-0.15%)
Mar 30, 2009 4.061 4.061 3.662 3.744 776,347 -0.46(-10.91%)
Mar 26, 2009 4.290 4.339 4.110 4.203 536,288 +0.05(+1.32%)
Mar 25, 2009 4.148 4.246 4.061 4.148 1,272,621 +0.15(+3.83%)
Mar 24, 2009 3.870 4.104 3.821 3.995 990,006 +0.09(+2.38%)
Mar 23, 2009 3.832 3.902 3.821 3.902 635,071 +0.11(+2.88%)
Mar 20, 2009 3.984 3.990 3.646 3.793 421,493 -0.20(-5.05%)
Mar 19, 2009 3.853 4.164 3.761 3.995 848,045 +0.20(+5.17%)
Mar 18, 2009 3.624 3.853 3.559 3.799 485,019 +0.15(+4.19%)
Mar 17, 2009 3.782 3.832 3.433 3.646 584,223 -0.15(-4.02%)
Mar 16, 2009 3.782 3.875 3.739 3.799 644,519 +0.10(+2.65%)
Mar 13, 2009 3.717 3.815 3.597 3.701 0 +0.00(+0.00%)
Mar 12, 2009 3.493 3.711 3.335 3.701 491,787 +0.20(+5.61%)
Mar 11, 2009 4.246 4.246 3.368 3.504 438,059 -0.04(-1.08%)
Mar 10, 2009 3.624 3.706 3.237 3.542 623,975 +0.40(+12.67%)
Mar 09, 2009 3.237 3.346 3.062 3.144 471,229 -0.08(-2.37%)
Mar 06, 2009 3.286 3.455 3.111 3.220 0 -0.03(-0.84%)
Mar 05, 2009 3.553 3.564 3.248 3.248 433,131 -0.39(-10.66%)
Mar 04, 2009 3.488 3.755 3.488 3.635 860,249 +0.45(+14.04%)
Mar 02, 2009 3.553 3.553 2.980 3.188 653,515 -0.40(-11.11%)
Feb 27, 2009 3.657 3.728 3.499 3.586 0 -0.17(-4.64%)
Feb 26, 2009 3.826 3.935 3.711 3.761 323,842 +0.00(+0.00%)
Feb 25, 2009 3.941 4.012 3.711 3.761 459,475 -0.19(-4.70%)
Feb 24, 2009 3.646 4.012 3.619 3.946 788,238 +0.23(+6.17%)
Feb 23, 2009 4.170 4.208 3.662 3.717 708,949 -0.34(-8.34%)
Feb 20, 2009 3.717 4.094 3.717 4.055 811,033 +0.01(+0.27%)
Feb 19, 2009 4.416 4.416 4.039 4.044 1,016,946 -0.21(-4.88%)
Feb 18, 2009 4.612 4.612 4.225 4.252 884,662 -0.30(-6.59%)
Feb 17, 2009 4.754 5.005 4.536 4.552 961,102 -0.62(-12.03%)
Feb 13, 2009 5.021 5.256 4.994 5.174 467,780 +0.10(+2.05%)
Feb 12, 2009 4.967 5.103 4.825 5.071 513,894 +0.07(+1.31%)
Feb 11, 2009 4.956 5.163 4.830 5.005 539,766 +0.11(+2.34%)
Feb 10, 2009 5.338 5.338 4.811 4.890 561,891 -0.33(-6.28%)
Feb 09, 2009 5.682 5.682 5.056 5.218 775,493 -0.25(-4.50%)
Feb 06, 2009 5.322 5.524 5.131 5.463 642,425 +0.35(+6.94%)
Feb 05, 2009 5.032 5.174 4.907 5.109 451,432 +0.09(+1.85%)
Feb 04, 2009 4.956 5.060 4.803 5.016 690,257 +0.20(+4.19%)
Feb 03, 2009 4.912 4.967 4.732 4.814 793,417 -0.07(-1.45%)
Feb 02, 2009 5.010 5.032 4.830 4.885 517,976 -0.21(-4.07%)
Jan 30, 2009 5.731 5.731 5.000 5.092 0 -0.59(-10.37%)
Jan 29, 2009 6.217 6.217 5.622 5.682 315,000 -0.40(-6.55%)
Jan 28, 2009 5.818 6.184 5.731 6.080 452,196 +0.36(+6.30%)
Jan 27, 2009 5.616 5.982 5.556 5.720 498,275 +0.25(+4.49%)
Jan 26, 2009 5.458 5.852 5.377 5.474 797,415 +0.07(+1.21%)
Jan 23, 2009 4.776 5.529 4.776 5.409 1,102,108 +0.33(+6.44%)
Jan 22, 2009 5.021 5.180 4.912 5.081 315,283 -0.06(-1.17%)
Jan 21, 2009 4.748 5.180 4.678 5.141 370,531 +0.33(+6.92%)
Jan 20, 2009 4.983 5.098 4.661 4.809 531,017 -0.26(-5.06%)
Jan 16, 2009 4.929 5.092 4.699 5.065 517,049 +0.27(+5.57%)
Jan 15, 2009 4.601 4.825 4.377 4.798 338,950 +0.11(+2.45%)
Jan 14, 2009 4.940 4.940 4.618 4.683 456,318 -0.32(-6.43%)
Jan 13, 2009 4.765 5.049 4.678 5.005 464,371 +0.33(+7.13%)
Jan 12, 2009 5.240 5.240 4.585 4.672 578,399 -0.60(-11.39%)
Jan 09, 2009 5.562 5.567 5.240 5.272 459,922 -0.16(-2.91%)
Jan 08, 2009 5.169 5.442 4.940 5.431 364,406 +0.23(+4.52%)
Jan 07, 2009 5.185 5.420 4.814 5.196 557,640 -0.25(-4.51%)
Jan 06, 2009 5.267 5.534 5.267 5.442 526,144 +0.26(+4.95%)
Jan 05, 2009 5.152 5.349 4.950 5.185 569,317 +0.19(+3.83%)
Jan 02, 2009 4.803 5.114 4.776 4.994 0 +0.32(+6.77%)
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.