$17.51 -0.45 (%) Ternium Shs Sponsored American Deposit Receipt Repr 10 Shs - NYSE

Mar. 6, 2015 | 11:24 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TX historical data

Date Open High Low Close Volume
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
3/3/20150.300.300.300.300
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
1/16/20150.460.460.460.461,339
1/15/201516.1216.2215.8115.85445,615
1/15/20150.460.460.460.460
1/14/201516.2916.4615.3215.92507,720
1/14/20150.500.500.460.462,085
1/13/201516.6116.7416.4416.66855,926
1/13/20150.500.500.500.500
1/12/201516.2816.6116.1016.54578,808
1/12/20150.550.550.550.5510,000
1/9/201516.5816.6416.1516.49358,413
1/9/20150.650.650.600.6029,000
1/8/201516.4216.8816.2616.53394,240
1/8/20150.620.620.620.620
1/7/201516.4516.5016.1416.37294,271
1/7/20150.670.670.660.663,500
1/6/201516.6916.7916.0316.21597,939
1/6/20150.660.660.660.665,270
1/5/201517.1617.1616.5216.66361,892
1/5/20150.650.650.650.654,320
1/2/201517.5817.6217.3017.53104,535
1/2/20150.630.630.630.630
12/31/201417.6217.9517.3417.64158,001
12/31/20140.630.630.630.636,913
12/30/201417.5918.1017.5617.69177,109
12/30/20140.620.630.620.63652,683
12/29/201417.7517.9017.6517.73147,754
12/29/20140.600.600.600.605,000
12/26/201417.7517.9617.5917.6994,853
12/24/201417.6717.8417.3317.6695,554
12/24/20140.550.550.550.551,930
12/23/201417.6717.8017.5117.69295,463
12/23/20140.550.600.550.6041,282
12/22/201418.2218.5717.4817.59457,588
12/22/20140.500.550.500.5563,443
  • Showing 1-100 of 2,179 items
  • 1
  • 2
  • 3
  • ...
  • 22
  • >>
Trading Center