$16.66 0.00 (%) Ternium Shs Sponsored American Deposit Receipt Repr 10 Shs - NYSE

Dec. 17, 2014 | 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
12/17/201416.5516.8916.4616.66460,008
12/17/20140.420.450.350.4551,782
12/16/201416.1316.6715.9916.40396,843
12/16/20140.420.420.420.421,600
12/15/201417.0017.2716.1516.22216,074
12/15/20140.450.450.450.452,988
12/12/201417.4717.5016.7916.83397,470
12/12/20140.500.540.500.50155,990
12/11/201417.6618.1917.5817.60421,059
12/11/20140.500.540.500.546,562
12/10/201418.5018.8217.7017.72407,899
12/10/20140.530.530.500.5023,739
12/9/201418.1919.1718.0518.87300,772
12/9/20140.570.570.530.572,926
12/8/201419.7219.7219.1219.25288,688
12/8/20140.600.600.570.571,600
12/5/201420.0220.5519.8119.84152,095
12/5/20140.590.590.560.5910,649
12/4/201420.2220.4220.0320.13134,011
12/4/20140.610.610.590.5943,914
12/3/201419.9620.6419.9620.30196,357
12/3/20140.620.620.610.6146,870
12/2/201419.8720.1019.6019.88629,352
12/2/20140.640.640.620.6220,384
12/1/201419.9420.0119.5519.91400,658
12/1/20140.640.640.630.6428,393
11/28/201421.2521.2519.9620.08188,169
11/28/20140.670.670.640.6721,648
11/27/20140.670.670.670.672,021
11/26/201421.2221.7220.9621.44233,855
11/26/20140.700.700.700.709,990
11/25/201421.1021.2620.7121.11428,498
11/25/20140.670.730.670.7020,500
11/24/201421.0521.3420.9121.15383,420
11/24/20140.670.670.670.677,995
11/21/201421.0121.1320.6221.03380,650
11/21/20140.720.720.720.720
11/20/201419.7320.7919.4720.64535,551
11/20/20140.700.720.670.7239,175
11/19/201419.6319.9819.1919.92474,588
11/19/20140.700.700.700.70107
11/18/201420.4920.6719.6019.65468,046
11/18/20140.690.720.690.725,619
11/17/201420.5120.8620.1520.48338,673
11/17/20140.700.730.700.7352,840
11/14/201420.2720.7019.6720.60456,601
11/14/20140.700.720.670.6740,729
11/13/201420.8121.0420.1920.40191,341
11/13/20140.740.740.720.7256,769
11/12/201421.2821.5620.7120.88249,589
11/12/20140.680.680.680.68353
11/11/201421.4221.7721.2221.75141,750
11/11/20140.720.720.720.727,960
11/10/201422.3322.3721.2421.57726,747
11/10/20140.710.740.710.74118,901
11/7/201422.1322.5422.1322.28255,963
11/7/20140.690.710.680.70153,400
11/6/201421.8622.3221.7122.04169,857
11/6/20140.670.730.670.70424,718
11/5/201420.5122.2820.5121.86342,324
11/5/20140.680.700.670.7029,334
11/4/201421.6921.9121.2621.62499,573
11/4/20140.700.700.680.7013,269
11/3/201421.9821.9821.4121.91316,504
11/3/20140.680.680.680.6860
10/31/201421.2922.0620.8722.01871,744
10/31/20140.700.700.700.700
10/30/201420.0121.4319.8821.20584,810
10/30/20140.700.700.700.7071,067
10/29/201420.8820.8920.1720.18277,748
10/29/20140.710.710.710.713,097
10/28/201420.4620.8620.2420.81258,416
10/28/20140.720.720.720.728,011
10/27/201420.5120.5720.0720.12227,989
10/27/20140.670.670.670.674,200
10/24/201420.0320.8019.9620.74275,602
10/24/20140.700.720.680.72381,500
10/23/201420.0820.1919.8219.94407,837
10/23/20140.650.700.650.7075,926
10/22/201419.9220.2619.8119.98272,618
10/22/20140.630.670.630.6535,014
10/21/201419.9420.3019.7519.87374,346
10/21/20140.650.650.650.6518,733
10/20/201419.7520.0419.6119.78246,216
10/20/20140.630.630.620.6235,030
10/17/201420.0020.1419.6819.85442,817
10/17/20140.650.670.650.6742,600
10/16/201419.8219.9019.3419.73640,249
10/16/20140.650.650.650.654,367
10/15/201421.1821.2320.2320.37494,418
10/15/20140.620.620.620.62182
10/14/201422.2122.2321.6021.64364,416
10/14/20140.660.660.650.6517,498
10/13/201422.1722.6822.0622.09281,238
10/10/201422.2222.3321.9022.161,336,427
10/10/20140.670.700.670.7011,000
10/9/201422.2522.4021.9722.29709,524
10/9/20140.670.670.670.6720,054
10/8/201422.2322.6221.8422.36461,951
10/8/20140.690.690.690.692,552
  • Showing 1-100 of 2,127 items
  • 1
  • 2
  • 3
  • ...
  • 22
  • >>
Trading Center