$19.69 -0.06 (%) Ternium Shs Sponsored American Deposit Receipt Repr 10 Shs - NYSE

May. 28, 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
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
5/19/20150.420.420.410.4111,000
5/18/201519.9220.1719.5119.89268,532
5/15/201520.1120.5120.0720.30196,677
5/15/20150.420.420.420.420
5/14/201520.5120.6220.1220.13205,264
5/14/20150.430.430.420.4225,000
5/13/201520.3220.4820.1020.22535,921
5/13/20150.430.440.430.4421,254
5/12/201520.1620.4620.0520.15810,032
5/12/20150.420.420.420.426,500
5/11/201520.1420.3920.0720.21502,954
5/11/20150.420.420.410.411,554
5/8/201519.9920.3019.5920.21618,377
5/8/20150.410.420.410.428,000
5/7/201520.8020.8220.1720.62347,948
5/7/20150.410.410.410.4130,000
5/6/201521.4421.5020.6620.80459,731
5/6/20150.440.440.400.4051,000
5/5/201521.3021.4621.0821.25350,534
5/5/20150.390.390.390.391,300
5/4/201521.0921.3021.0021.18150,950
5/4/20150.400.400.390.395,493
5/1/201521.4321.5220.5920.97328,569
5/1/20150.400.400.400.402,500
4/30/201520.8221.4820.0321.20522,826
4/30/20150.400.400.400.403,728
4/29/201521.5021.6120.8221.14240,883
4/29/20150.370.390.360.39104,061
4/28/201521.4421.8021.2921.70241,635
4/28/20150.330.350.330.355,500
4/27/201521.1721.5621.1221.26301,535
4/27/20150.350.400.340.38180,246
4/24/201520.8221.0520.5921.04279,998
4/24/20150.340.360.340.3612,500
4/23/201519.6820.6419.4820.62322,164
4/23/20150.280.320.280.3213,700
4/22/201519.0119.6118.9719.61233,382
4/22/20150.300.320.300.3218,000
4/21/201519.2619.8118.8418.94386,603
4/21/20150.250.320.250.321,326,800
4/20/201519.5019.8119.2019.34143,991
4/20/20150.260.270.250.2624,500
4/17/201519.6019.6319.0519.46213,376
4/17/20150.260.260.260.260
4/16/201519.9820.0919.6119.64275,057
4/16/20150.250.250.250.250
4/15/201519.8020.1519.6019.96931,230
4/15/20150.260.260.250.257,176
4/14/201519.0519.8018.8519.60657,400
4/14/20150.230.250.230.2459,299
4/13/201518.4818.9418.4518.88332,075
4/13/20150.220.220.220.221,498
4/10/201518.5518.8018.4318.61192,240
4/10/20150.200.200.200.20518
4/9/201518.7918.8518.5018.60179,131
4/9/20150.200.200.200.201,252,450
4/8/201518.4318.8518.1718.79554,901
4/8/20150.190.190.190.191,500
4/7/201518.3318.5018.0618.19166,043
4/7/20150.190.200.190.207,000
4/6/201518.1618.5017.8918.45152,913
4/6/20150.200.220.200.2018,500
4/2/201517.6218.1217.6218.01368,569
4/2/20150.200.200.200.20500
4/1/201517.8917.8917.7017.76242,697
4/1/20150.200.210.200.2061,000
3/31/201518.0018.2617.7818.07204,740
3/31/20150.200.200.200.2088,400
3/30/201517.6718.3117.6418.20149,221
3/30/20150.200.230.190.20200,500
3/27/201517.6617.7817.1417.63259,999
3/27/20150.190.220.190.2261,000
3/26/201518.5018.6517.6917.80246,166
3/26/20150.200.200.190.2013,746
3/25/201518.7419.0118.1818.35220,968
3/25/20150.200.200.200.203,095
3/24/201518.8418.9518.4618.62154,985
3/24/20150.200.200.200.209,747
3/23/201518.6718.9818.5118.83164,842
3/23/20150.220.220.220.225,000
3/20/201518.2818.6618.1418.58187,594
3/20/20150.210.220.200.2222,000
3/19/201518.2418.3418.0118.16178,782
3/19/20150.220.220.210.2213,500
3/18/201517.3518.4617.3518.38193,100
3/18/20150.220.220.220.2218,000
  • Showing 1-100 of 2,237 items
  • 1
  • 2
  • 3
  • ...
  • 23
  • >>
Trading Center