$23.98 -0.07 (%) Ternium Shs Sponsored American Deposit Receipt Repr 10 Shs - NYSE

Oct. 1, 2014 | 09:37 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TX historical data

Date Open High Low Close Volume
9/30/201424.1724.4923.6424.05200,362
9/30/20140.700.700.700.7032,005
9/29/201423.9924.4523.7724.00246,404
9/29/20140.710.710.700.7074,356
9/26/201424.3224.3824.1024.1870,254
9/26/20140.720.750.710.72165,255
9/25/201424.7924.9124.2124.34146,484
9/25/20140.720.720.720.72300
9/24/201425.3725.3725.0225.0578,492
9/24/20140.720.720.720.72300
9/23/201425.5425.8725.1425.25183,737
9/23/20140.730.740.700.7472,596
9/22/201426.0226.2625.3025.50163,832
9/22/20140.740.740.730.7355,900
9/19/201426.4126.4926.1526.2793,543
9/19/20140.740.740.740.7427,700
9/18/201426.5426.6426.3026.38209,927
9/18/20140.740.740.740.742,072
9/17/201427.1727.3226.3926.50308,651
9/17/20140.740.750.740.749,668
9/16/201426.2826.9926.1026.9490,065
9/16/20140.750.750.750.7528,615
9/15/201426.3826.6026.2126.28160,336
9/15/20140.750.750.750.753,753
9/12/201426.3426.5826.1426.3768,502
9/12/20140.760.760.760.7616,214
9/11/201425.9626.4425.9126.4052,853
9/11/20140.760.760.760.764,100
9/10/201426.4926.4926.0126.1559,307
9/10/20140.760.760.760.7632,594
9/9/201426.5626.8126.2326.5493,389
9/9/20140.760.760.760.7614,590
9/8/201426.9827.0526.5526.71159,747
9/8/20140.770.770.770.775,194
9/5/201426.5926.7126.3526.6580,985
9/5/20140.770.770.770.770
9/4/201426.7527.0326.5026.5485,156
9/4/20140.770.770.770.77915
9/3/201426.5026.7526.3726.7080,557
9/3/20140.780.780.750.78114,640
9/2/201426.0826.4126.0126.30181,436
9/2/20140.780.790.780.7958,005
8/29/201426.1026.3426.0226.1348,602
8/29/20140.780.790.770.7922,390
8/28/201426.1826.1825.9926.10126,688
8/28/20140.770.770.770.775,551
8/27/201426.2126.3625.9626.3183,489
8/27/20140.770.770.770.770
8/26/201425.9426.4025.9426.36100,748
8/26/20140.780.780.770.77119,989
8/25/201425.9026.1425.7826.0588,222
8/25/20140.770.780.770.782,744
8/22/201425.7326.0025.4625.90307,654
8/22/20140.770.770.770.773,700
8/21/201425.4726.0325.3725.85285,547
8/21/20140.800.800.800.80500
8/20/201425.5425.6725.2425.50209,682
8/20/20140.800.800.790.7915,050
8/19/201425.5425.7525.3725.62127,598
8/19/20140.800.800.800.80650
8/18/201425.2025.6625.1525.54330,527
8/18/20140.830.830.800.8044,146
8/15/201425.9325.9624.9725.14208,418
8/15/20140.830.830.810.8113,129
8/14/201426.4926.4925.7525.93238,808
8/14/20140.790.820.790.8241,701
8/13/201425.9526.5525.8526.52209,233
8/13/20140.760.800.760.80228,296
8/12/201425.7126.0325.7125.9672,213
8/12/20140.750.800.750.7790,599
8/11/201425.7525.8725.4825.78161,090
8/11/20140.730.730.720.731,649,800
8/8/201425.6025.9625.4325.78149,426
8/8/20140.730.730.730.735,480
8/7/201425.6125.9025.2525.69149,904
8/7/20140.750.780.750.7825,745
8/6/201425.6125.8425.5725.6698,543
8/6/20140.720.720.720.729,458
8/5/201425.5426.0425.5425.81141,853
8/5/20140.720.750.720.7220,480
8/4/201426.2026.4425.4125.91367,712
8/1/201426.4026.7426.2426.48246,412
8/1/20140.730.740.700.74149,664
7/31/201427.4127.4926.5526.60361,791
7/31/20140.730.790.730.7753,500
7/30/201428.0028.2226.6227.74471,302
7/30/20140.770.770.760.7760,846
7/29/201428.4828.7828.3028.4753,359
7/29/20140.780.790.770.77216,978
7/28/201428.4828.6428.2228.45132,025
7/28/20140.730.790.730.78370,452
7/25/201428.7628.9528.0028.48308,787
7/25/20140.790.790.670.72281,035
7/24/201428.6529.1228.6528.89169,631
7/24/20140.800.800.770.7714,492
7/23/201428.5728.7228.2228.53173,074
7/23/20140.790.790.790.790
7/22/201429.0029.0028.4328.53188,221
7/22/20140.780.800.780.8026,806
7/21/201428.9029.0428.5228.9246,538
  • Showing 1-100 of 2,072 items
  • 1
  • 2
  • 3
  • ...
  • 21
  • >>
Trading Center