Skip to main content

Ternium S.A. ADR (NY: TX )

42.45 +0.51 (+1.22%)
Streaming Delayed Price Updated: 3:40 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 42.21 42.39 41.57 41.94 225,276 -0.80(-1.87%)
May 28, 2024 43.32 43.32 42.68 42.74 188,588 -0.50(-1.16%)
May 24, 2024 43.68 43.68 42.98 43.24 233,766 -0.07(-0.16%)
May 23, 2024 43.47 43.75 43.05 43.31 189,555 -0.18(-0.41%)
May 22, 2024 43.04 43.52 42.95 43.49 396,288 +0.05(+0.12%)
May 21, 2024 43.51 43.67 43.27 43.44 178,145 -0.18(-0.41%)
May 20, 2024 43.56 43.93 43.37 43.62 199,381 -0.02(-0.05%)
May 17, 2024 43.42 43.65 43.13 43.64 356,295 +0.56(+1.30%)
May 16, 2024 43.19 43.40 42.75 43.08 304,467 -0.01(-0.02%)
May 15, 2024 43.33 43.64 42.75 43.09 312,342 -0.03(-0.07%)
May 14, 2024 43.20 43.20 42.50 43.12 219,172 +0.49(+1.15%)
May 13, 2024 42.25 42.85 42.04 42.63 293,749 +0.45(+1.07%)
May 10, 2024 41.76 42.19 41.59 42.18 382,467 +0.65(+1.57%)
May 09, 2024 40.25 41.57 40.25 41.53 215,327 +1.30(+3.23%)
May 08, 2024 39.97 40.46 39.88 40.23 182,040 -0.21(-0.52%)
May 07, 2024 40.22 40.67 40.22 40.44 253,055 +0.13(+0.32%)
May 06, 2024 40.59 40.74 39.98 40.31 478,062 +0.02(+0.05%)
May 03, 2024 40.76 40.76 40.11 40.29 318,519 -0.22(-0.54%)
May 02, 2024 40.94 41.52 39.95 40.51 351,926 +0.00(+0.00%)
May 01, 2024 39.93 40.79 39.90 40.51 320,685 +0.58(+1.45%)
Apr 30, 2024 41.19 41.19 39.65 39.93 518,699 -0.95(-2.32%)
Apr 29, 2024 41.52 41.59 40.54 40.88 244,527 -0.46(-1.10%)
Apr 26, 2024 40.61 41.97 40.61 41.34 481,791 +0.87(+2.16%)
Apr 25, 2024 40.31 41.06 39.79 40.46 476,634 +0.48(+1.21%)
Apr 24, 2024 40.52 40.53 39.82 39.98 312,378 -0.45(-1.10%)
Apr 23, 2024 40.10 40.68 39.68 40.42 367,705 -0.05(-0.12%)
Apr 22, 2024 40.93 41.11 40.00 40.47 308,297 -0.49(-1.20%)
Apr 19, 2024 40.53 40.98 40.50 40.97 145,940 +0.26(+0.63%)
Apr 18, 2024 40.54 40.82 40.07 40.71 161,983 +0.21(+0.52%)
Apr 17, 2024 40.63 40.98 40.26 40.50 128,268 +0.33(+0.83%)
Apr 16, 2024 40.23 40.36 39.37 40.17 599,804 -0.49(-1.21%)
Apr 15, 2024 40.80 41.18 40.34 40.66 525,664 +0.26(+0.63%)
Apr 12, 2024 41.27 41.69 40.16 40.41 351,336 -0.57(-1.39%)
Apr 11, 2024 41.73 42.03 40.43 40.97 295,560 -0.93(-2.22%)
Apr 10, 2024 41.30 42.03 41.17 41.90 375,038 +0.17(+0.41%)
Apr 09, 2024 41.36 42.15 41.28 41.73 413,302 +0.23(+0.55%)
Apr 08, 2024 40.42 41.62 40.42 41.51 766,202 +1.40(+3.50%)
Apr 05, 2024 39.87 40.22 39.65 40.10 165,336 +0.18(+0.45%)
Apr 04, 2024 39.21 39.98 38.94 39.92 412,226 +1.02(+2.63%)
Apr 03, 2024 38.95 39.63 38.71 38.90 138,715 -0.20(-0.51%)
Apr 02, 2024 39.62 40.01 38.88 39.10 135,671 -0.44(-1.10%)
Apr 01, 2024 39.61 39.95 39.36 39.53 104,795 +0.06(+0.14%)
Mar 28, 2024 39.91 39.92 39.48 39.48 78,775 -0.26(-0.64%)
Mar 27, 2024 39.24 39.96 39.24 39.73 158,577 +0.54(+1.38%)
Mar 26, 2024 39.13 39.51 38.78 39.19 93,415 +0.28(+0.71%)
Mar 25, 2024 38.78 39.34 38.77 38.92 103,846 +0.14(+0.37%)
Mar 22, 2024 38.86 39.24 38.73 38.77 89,536 -0.22(-0.56%)
Mar 21, 2024 38.97 39.28 38.83 38.99 125,363 +0.10(+0.27%)
Mar 20, 2024 38.38 39.20 38.38 38.89 93,324 +0.33(+0.86%)
Mar 19, 2024 37.80 38.59 37.80 38.56 205,118 +0.72(+1.91%)
Mar 18, 2024 37.94 37.94 37.51 37.84 182,834 +0.17(+0.45%)
Mar 15, 2024 37.39 37.79 37.34 37.66 164,319 +0.02(+0.05%)
Mar 14, 2024 38.10 38.10 37.42 37.65 135,985 -0.56(-1.46%)
Mar 13, 2024 38.48 38.76 37.65 38.21 186,231 -0.22(-0.57%)
Mar 12, 2024 38.55 38.72 38.19 38.42 77,167 +0.20(+0.52%)
Mar 11, 2024 37.94 38.24 37.68 38.22 123,361 +0.19(+0.50%)
Mar 08, 2024 37.29 38.20 37.29 38.03 149,293 +0.78(+2.09%)
Mar 07, 2024 37.62 37.87 37.25 37.26 126,950 -0.07(-0.18%)
Mar 06, 2024 37.10 37.74 37.10 37.32 172,145 +0.88(+2.42%)
Mar 05, 2024 36.98 36.99 36.18 36.44 114,324 -0.69(-1.86%)
Mar 04, 2024 38.16 38.33 37.10 37.13 153,356 -1.15(-3.00%)
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.