$13.50 -0.72 (%) Ternium Shs Sponsored American Deposit Receipt Repr 10 Shs - NYSE

Sep. 1, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TX historical data

Date Open High Low Close Volume
9/1/201513.6813.9213.3113.50189,269
9/1/20150.220.220.190.1935,500
8/31/201513.9614.3313.6314.22120,310
8/31/20150.230.230.180.1824,607
8/28/201514.2214.4513.9614.11177,007
8/28/20150.250.250.250.250
8/27/201513.5614.4413.4914.27195,061
8/27/20150.250.250.250.254,000
8/26/201513.6013.6013.1513.34147,400
8/26/20150.250.250.250.250
8/25/201514.1814.1813.3313.38216,341
8/25/20150.250.250.250.25500
8/24/201513.3414.0012.8613.71722,724
8/24/20150.250.250.250.2515,000
8/21/201514.7214.8114.0714.09173,681
8/21/20150.250.250.250.253,500
8/20/201515.0015.2514.8014.82257,493
8/20/20150.230.230.230.230
8/19/201515.0715.2214.8215.10335,943
8/19/20150.230.230.230.230
8/18/201515.2115.2414.9215.19207,266
8/18/20150.250.250.230.232,000
8/17/201515.3815.3814.9715.31264,163
8/17/20150.280.280.270.272,000
8/14/201515.3915.6715.3015.45438,455
8/14/20150.270.270.270.2729,022
8/13/201515.3515.5515.2515.41399,838
8/13/20150.280.280.270.27182,312
8/12/201515.1215.4514.9015.40232,590
8/12/20150.300.300.300.300
8/11/201515.3715.5215.0215.2397,077
8/11/20150.300.300.300.3020,000
8/10/201515.0015.7314.7015.62235,563
8/10/20150.300.300.300.300
8/7/201515.1215.3014.7214.78144,241
8/7/20150.300.300.300.308,500
8/6/201514.8415.3814.5715.20437,166
8/6/20150.300.310.300.3063,250
8/5/201515.0615.6714.6815.01300,403
8/5/20150.240.260.240.264,000
8/4/201515.0915.3415.0015.13148,445
8/4/20150.240.240.240.240
8/3/201515.3915.4114.9915.16126,329
7/31/201516.1116.1215.5215.55113,898
7/31/20150.240.240.240.2414,500
7/30/201516.0216.2815.7715.94272,863
7/30/20150.230.230.230.231,398
7/29/201515.2416.0315.1516.02328,508
7/29/20150.280.280.280.280
7/28/201515.1715.5015.1715.28329,691
7/28/20150.250.290.250.287,500
7/27/201514.7515.1414.4215.08209,506
7/27/20150.310.310.310.3110,000
7/24/201514.9915.0914.8314.98303,094
7/24/20150.320.320.320.320
7/23/201515.2115.3314.9215.13157,639
7/23/20150.320.320.320.324,528
7/22/201515.0615.2914.8315.16292,432
7/22/20150.320.320.320.3289,500
7/21/201514.8015.5514.8015.32184,060
7/21/20150.330.330.320.3249,500
7/20/201515.3915.5414.6514.82410,035
7/20/20150.320.320.320.32301,355
7/17/201515.7715.7715.4915.50275,547
7/17/20150.320.320.320.32500
7/16/201515.9516.0815.7515.82241,233
7/16/20150.320.320.320.320
7/15/201516.3616.3615.5515.86303,630
7/15/20150.340.340.320.322,000
7/14/201516.5616.6116.3916.43137,507
7/14/20150.320.320.320.329,606
7/13/201516.2216.7416.0316.63219,908
7/13/20150.320.320.320.326,000
7/10/201516.2616.4315.9616.22145,031
7/10/20150.340.340.330.3424,500
7/9/201516.6516.6516.1016.12118,346
7/9/20150.360.360.360.3638,100
7/8/201516.5116.5816.0916.25124,208
7/8/20150.360.360.360.360
7/7/201516.8516.8516.0016.70218,635
7/7/20150.360.360.360.360
7/6/201517.0717.2616.7717.00147,187
7/6/20150.360.360.360.361,000
7/3/20150.350.360.350.362,000
7/2/201517.2517.5817.2017.27249,910
7/2/20150.350.350.350.352,500
7/1/201517.5017.6917.2017.24205,590
6/30/201517.6817.9017.2717.31195,905
6/30/20150.350.350.350.354,498
6/29/201517.2617.9017.2017.48328,218
6/29/20150.350.350.350.350
6/26/201518.4218.5318.0618.24144,932
6/26/20150.350.350.350.353,500
6/25/201518.7918.8918.3518.44185,044
6/25/20150.350.350.350.35500
6/24/201519.4719.4718.6218.84211,153
6/24/20150.340.350.340.3523,998
6/23/201519.3919.4919.2019.4779,663
6/23/20150.340.340.340.342,500
6/22/201519.5019.6819.3019.41139,462
  • Showing 1-100 of 2,304 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!