$15.94 -0.08 (%) Ternium Shs Sponsored American Deposit Receipt Repr 10 Shs - NYSE

Jul. 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
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
6/22/20150.340.340.340.3410,500
6/19/201519.9320.0219.4819.49170,405
6/19/20150.320.320.320.323,500
6/18/201520.1220.2319.7619.98154,722
6/18/20150.320.320.320.320
6/17/201519.8419.9119.2919.88221,955
6/17/20150.320.320.320.325,500
6/16/201519.5319.9219.4419.81164,029
6/16/20150.320.320.320.3231,110
6/15/201519.9519.9919.5119.61178,752
6/15/20150.330.330.330.3315,000
6/12/201520.3320.4119.9420.11143,360
6/12/20150.340.340.330.33130,500
6/11/201520.6220.7320.1820.36136,066
6/11/20150.340.340.330.334,500
6/10/201520.5721.0320.4920.65230,724
6/10/20150.380.380.340.3816,000
6/9/201519.7120.7119.7120.27379,555
6/9/20150.380.380.380.3827,000
6/8/201519.6819.9619.5419.65386,233
6/8/20150.380.380.380.380
6/5/201519.6419.8519.4219.69276,089
6/5/20150.380.380.380.380
6/4/201519.8720.1819.6619.76195,409
6/4/20150.380.380.380.382,000
6/3/201520.0020.4319.9420.04277,640
6/3/20150.380.380.380.386,000
6/2/201519.2220.1119.0719.91284,965
6/2/20150.380.400.380.4021,500
6/1/201519.1219.3618.9919.04323,002
6/1/20150.380.380.380.387,000
5/29/201519.7019.8319.4419.52190,795
5/29/20150.380.380.380.38500
5/28/201519.6019.7819.4619.69144,851
5/28/20150.400.400.400.4029,500
5/27/201519.5019.9819.5019.75196,745
5/27/20150.400.400.400.404,900
5/26/201519.7519.9219.3919.51212,973
5/26/20150.390.400.390.40356,722
5/25/20150.390.390.390.397,500
5/22/201519.7620.0219.6119.95193,183
5/22/20150.390.390.390.39500
5/21/201519.9220.0819.6919.84186,891
5/21/20150.410.410.380.4049,877
5/20/201519.4919.8219.2719.80248,660
5/20/20150.410.410.410.4115,000
5/19/201519.7219.7219.1619.42269,884
  • Showing 1-100 of 2,280 items
  • 1
  • 2
  • 3
  • ...
  • 23
  • >>
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!