$21.04 0.00 (%) Ternium Shs Sponsored American Deposit Receipt Repr 10 Shs - NYSE

Apr. 24, 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
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
3/17/201517.0517.6317.0317.58127,051
3/17/20150.220.230.210.2325,533
3/16/201517.2117.2816.8417.17156,827
3/16/20150.220.240.220.2329,633
3/13/201517.3117.3916.8317.14156,019
3/13/20150.230.240.230.2324,500
3/12/201517.7017.8417.4517.48125,686
3/12/20150.250.250.230.2315,200
3/11/201517.0717.5216.9617.51190,304
3/11/20150.290.290.230.2764,494
3/10/201517.2417.4717.0417.11184,879
3/10/20150.320.350.300.3051,800
3/9/201517.8017.8017.4717.56185,283
3/9/20150.310.310.300.30105,000
3/6/201517.7417.8817.4517.76160,448
3/6/20150.310.310.310.317,334
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
3/3/20150.310.310.310.310
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
  • Showing 1-100 of 2,214 items
  • 1
  • 2
  • 3
  • ...
  • 23
  • >>
Trading Center