$18.20 0.00 (%) Ternium Shs Sponsored American Deposit Receipt Repr 10 Shs - NYSE

Mar. 30, 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
3/30/201517.6718.3117.6418.20149,221
3/30/20150.200.230.190.20200,500
3/27/201517.6617.7817.1417.63259,999
3/27/20150.190.220.190.2261,000
3/26/201518.5018.6517.6917.80246,166
3/26/20150.200.200.190.2013,746
3/25/201518.7419.0118.1818.35220,968
3/25/20150.200.200.200.203,095
3/24/201518.8418.9518.4618.62154,985
3/24/20150.200.200.200.209,747
3/23/201518.6718.9818.5118.83164,842
3/23/20150.220.220.220.225,000
3/20/201518.2818.6618.1418.58187,594
3/20/20150.210.220.200.2222,000
3/19/201518.2418.3418.0118.16178,782
3/19/20150.220.220.210.2213,500
3/18/201517.3518.4617.3518.38193,100
3/18/20150.220.220.220.2218,000
3/17/201517.0517.6317.0317.58127,051
3/17/20150.220.230.210.2325,533
3/16/201517.2117.2816.8417.17156,827
3/16/20150.220.240.220.2329,633
3/13/201517.3117.3916.8317.14156,019
3/13/20150.230.240.230.2324,500
3/12/201517.7017.8417.4517.48125,686
3/12/20150.250.250.230.2315,200
3/11/201517.0717.5216.9617.51190,304
3/11/20150.290.290.230.2764,494
3/10/201517.2417.4717.0417.11184,879
3/10/20150.320.350.300.3051,800
3/9/201517.8017.8017.4717.56185,283
3/9/20150.310.310.300.30105,000
3/6/201517.7417.8817.4517.76160,448
3/6/20150.310.310.310.317,334
3/5/201517.8018.0117.4917.95125,212
3/5/20150.300.300.300.300
3/4/201517.6917.9417.2717.71275,995
3/4/20150.300.300.300.30112,998
3/3/201517.7317.9517.5017.78487,878
3/3/20150.310.310.310.310
3/2/201517.6617.8217.5317.71213,177
3/2/20150.350.350.280.3060,062
2/27/201517.8618.0217.6617.70192,040
2/27/20150.330.350.330.355,369
2/26/201518.2918.3017.8017.87247,285
2/26/20150.350.350.350.358,766
2/25/201518.0818.4117.7518.33287,493
2/25/20150.330.330.330.33160
2/24/201517.4318.1017.3718.09330,219
2/24/20150.330.330.330.330
2/23/201518.4718.4717.2417.39613,267
2/23/20150.330.330.330.33320
2/20/201518.3118.8318.1118.73374,496
2/20/20150.340.340.330.3310,134
2/19/201518.5418.6917.3118.32475,184
2/19/20150.340.340.340.340
2/18/201518.3018.9618.2418.79298,476
2/18/20150.330.330.330.338,530
2/17/201519.0919.4518.3518.44468,304
2/17/20150.340.340.330.3313,385
2/13/201518.1018.7518.0618.35401,996
2/13/20150.330.340.330.347,544
2/12/201517.8318.0517.6117.82330,410
2/12/20150.340.340.340.342,500
2/11/201517.5417.6817.1517.52197,470
2/11/20150.340.340.340.3462
2/10/201517.8617.9617.4717.70327,250
2/10/20150.350.350.340.349,400
2/9/201517.6018.4017.6017.91256,829
2/9/20150.330.330.330.33810
2/6/201517.4717.8017.2417.56213,510
2/6/20150.330.400.330.4019,596
2/5/201517.6317.8417.4817.55931,929
2/5/20150.360.360.290.3536,794
2/4/201517.6017.8217.3117.51362,220
2/4/20150.350.360.340.366,018
2/3/201517.3018.0617.3017.94247,931
2/3/20150.400.400.400.405,000
2/2/201517.1617.2816.7517.00503,253
2/2/20150.350.350.350.35107
1/30/201516.5017.2116.4017.14268,039
1/30/20150.390.420.350.428,922
1/29/201516.5316.8616.4616.61359,898
1/29/20150.390.390.390.399,146
1/28/201516.5616.8616.4516.50186,521
1/28/20150.430.430.430.435,996
1/27/201516.4216.6516.2516.52303,375
1/27/20150.450.450.450.45533
1/26/201516.4516.6716.1616.53300,605
1/26/20150.450.450.450.4511,130
1/23/201517.1617.2716.4216.46350,736
1/23/20150.460.460.460.461,300
1/22/201516.7616.8816.3316.75296,560
1/22/20150.460.460.460.460
1/21/201515.8816.7815.8816.71412,045
1/21/20150.450.450.450.4554
1/20/201515.8015.9115.7015.86337,428
1/20/20150.450.450.450.45247
1/19/20150.450.450.450.450
1/16/201515.9215.9615.7015.85343,111
  • Showing 1-100 of 2,196 items
  • 1
  • 2
  • 3
  • ...
  • 22
  • >>
Trading Center