$20.87 -0.12 (%) Ternium Shs Sponsored American Deposit Receipt Repr 10 Shs - New York Stock Exchange, Inc.

Aug. 25, 2016 | 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
8/24/201621.1221.3120.9120.99295,856
8/24/20160.100.100.100.100
8/23/201621.4721.7821.1421.18242,993
8/23/20160.100.100.100.105,300
8/22/201621.4721.5021.2621.32175,864
8/22/20160.110.110.110.110
8/19/201621.9321.9621.4821.69255,383
8/19/20160.100.110.100.1159,750
8/18/201622.1222.2221.9022.15160,829
8/18/20160.100.100.100.102,000
8/17/201622.1222.1321.7621.94161,849
8/17/20160.100.100.090.1017,600
8/16/201622.3922.3922.1122.12225,426
8/16/20160.100.120.100.1299,927
8/15/201622.0822.3622.0322.24259,054
8/15/20160.100.100.100.105,000
8/12/201622.4322.5621.9121.93248,457
8/12/20160.100.100.100.105,100
8/11/201622.6022.6022.2122.58359,423
8/11/20160.100.100.100.102,000
8/10/201622.7623.0022.4822.55323,688
8/10/20160.110.110.110.110
8/9/201623.3323.6022.6622.67474,518
8/9/20160.110.110.110.11200
8/8/201623.1923.5823.1923.30487,080
8/8/20160.100.110.100.1110,500
8/5/201622.7123.0822.5523.05372,934
8/5/20160.110.110.100.1068,000
8/4/201623.3623.3922.5222.58490,848
8/4/20160.110.110.110.1127,231
8/3/201622.5023.4521.5823.401,572,973
8/3/20160.110.120.110.1138,346
8/2/201621.4121.5320.7720.98315,490
8/2/20160.090.110.090.11165,900
8/1/201621.7722.0321.2721.36250,158
7/29/201621.7021.8021.4521.71280,230
7/29/20160.100.100.100.10500
7/28/201622.2022.2921.5721.64378,683
7/28/20160.100.100.100.10115,900
7/27/201622.2022.5321.8722.15566,262
7/27/20160.090.090.090.095,000
7/26/201621.3021.9821.2721.93724,829
7/26/20160.100.100.100.1010,000
7/25/201621.2621.5621.0321.25295,120
7/25/20160.090.100.090.107,003
7/22/201621.2421.4121.0321.32356,307
7/22/20160.090.090.080.08110,201
7/21/201621.2121.4521.0721.26437,118
7/21/20160.090.090.090.090
7/20/201621.4021.5020.8221.02283,388
7/20/20160.090.090.090.090
7/19/201622.1222.2421.5121.69285,506
7/19/20160.090.090.090.0916,000
7/18/201621.2022.3521.1222.29602,256
7/18/20160.090.090.090.092,500
7/15/201621.2621.4821.1221.23264,628
7/15/20160.100.100.100.101,747
7/14/201621.3421.4921.0021.26285,688
7/14/20160.100.100.080.0827,500
7/13/201620.8721.4820.7121.25512,647
7/13/20160.100.100.100.100
7/12/201620.3620.7520.1120.69413,299
7/12/20160.100.100.100.100
7/11/201619.5520.1219.5520.06193,083
7/11/20160.090.100.090.1021,537
7/8/201619.0519.3819.0519.30220,520
7/8/20160.090.090.090.0915,500
7/7/201618.7918.9318.5818.78352,043
7/7/20160.100.100.090.0913,300
7/6/201618.8218.8418.4018.70271,557
7/6/20160.090.090.090.090
7/5/201619.3719.5518.9218.98257,623
7/5/20160.090.090.090.090
7/4/20160.090.090.090.0912,000
7/1/201619.1019.5719.0219.57350,036
6/30/201618.7119.0618.5419.06273,813
6/30/20160.080.090.080.0951,300
6/29/201618.7918.9318.5218.56284,200
6/29/20160.080.100.080.1055,000
6/28/201618.1618.5518.1618.38171,195
6/28/20160.090.100.090.1060,000
6/27/201618.2818.5217.6317.82387,222
6/27/20160.100.100.100.102,000
6/24/201619.2719.3518.2918.41250,324
6/24/20160.100.100.100.1014,500
6/23/201619.6619.9719.5119.82242,641
6/23/20160.080.100.080.1045,000
6/22/201619.5119.6519.2819.42149,454
6/22/20160.090.100.080.0847,000
6/21/201619.6819.6819.2519.39214,427
6/21/20160.090.090.080.09113,000
6/20/201619.8120.0819.6919.72144,073
6/20/20160.090.090.090.09165,848
6/17/201619.4719.8019.3719.50160,714
6/17/20160.090.090.090.095,000
6/16/201619.1219.4118.8019.34147,295
6/16/20160.100.100.090.0929,000
6/15/201619.1319.5718.9519.35246,948
6/15/20160.090.090.090.0911,000
6/14/201619.1619.4118.8018.98183,712
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center