$17.27 +0.03 (%) Ternium Shs Sponsored American Deposit Receipt Repr 10 Shs - NYSE

Jul. 2, 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
7/2/201517.2517.5817.2017.27249,910
7/2/20150.350.350.350.352,500
7/1/201517.5017.6917.2017.24205,590
6/30/201517.6817.9017.2717.31195,905
6/30/20150.350.350.350.354,498
6/29/201517.2617.9017.2017.48328,218
6/29/20150.350.350.350.350
6/26/201518.4218.5318.0618.24144,932
6/26/20150.350.350.350.353,500
6/25/201518.7918.8918.3518.44185,044
6/25/20150.350.350.350.35500
6/24/201519.4719.4718.6218.84211,153
6/24/20150.340.350.340.3523,998
6/23/201519.3919.4919.2019.4779,663
6/23/20150.340.340.340.342,500
6/22/201519.5019.6819.3019.41139,462
6/22/20150.340.340.340.3410,500
6/19/201519.9320.0219.4819.49170,405
6/19/20150.320.320.320.323,500
6/18/201520.1220.2319.7619.98154,722
6/18/20150.320.320.320.320
6/17/201519.8419.9119.2919.88221,955
6/17/20150.320.320.320.325,500
6/16/201519.5319.9219.4419.81164,029
6/16/20150.320.320.320.3231,110
6/15/201519.9519.9919.5119.61178,752
6/15/20150.330.330.330.3315,000
6/12/201520.3320.4119.9420.11143,360
6/12/20150.340.340.330.33130,500
6/11/201520.6220.7320.1820.36136,066
6/11/20150.340.340.330.334,500
6/10/201520.5721.0320.4920.65230,724
6/10/20150.380.380.340.3816,000
6/9/201519.7120.7119.7120.27379,555
6/9/20150.380.380.380.3827,000
6/8/201519.6819.9619.5419.65386,233
6/8/20150.380.380.380.380
6/5/201519.6419.8519.4219.69276,089
6/5/20150.380.380.380.380
6/4/201519.8720.1819.6619.76195,409
6/4/20150.380.380.380.382,000
6/3/201520.0020.4319.9420.04277,640
6/3/20150.380.380.380.386,000
6/2/201519.2220.1119.0719.91284,965
6/2/20150.380.400.380.4021,500
6/1/201519.1219.3618.9919.04323,002
6/1/20150.380.380.380.387,000
5/29/201519.7019.8319.4419.52190,795
5/29/20150.380.380.380.38500
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
  • Showing 1-100 of 2,261 items
  • 1
  • 2
  • 3
  • ...
  • 23
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!