$18.56 +0.18 (%) Ternium Shs Sponsored American Deposit Receipt Repr 10 Shs - New York Stock Exchange, Inc.

Jun. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TX historical data

Date Open High Low Close Volume
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
6/14/20160.090.090.080.0951,250
6/13/201619.5819.7819.2119.30300,743
6/13/20160.090.100.090.1028,500
6/10/201619.7220.0819.4319.53417,234
6/10/20160.100.100.090.0919,298
6/9/201620.2320.4419.8219.97294,135
6/9/20160.100.100.100.102,000
6/8/201620.8721.2520.4920.52524,515
6/8/20160.100.100.100.10666
6/7/201620.5320.9020.4320.54683,971
6/7/20160.100.100.100.1015,798
6/6/201619.7220.5919.6820.57528,836
6/6/20160.100.110.090.0928,473
6/3/201618.7719.6018.7619.56642,031
6/3/20160.100.100.100.1022,000
6/2/201618.1718.7818.0918.65999,044
6/2/20160.100.110.100.1195,500
6/1/201618.0318.3117.8018.28575,727
6/1/20160.100.110.100.1175,500
5/31/201618.7018.9818.2318.24509,549
5/31/20160.100.100.100.100
5/30/20160.100.100.100.106,000
5/27/201618.8018.9018.4618.62284,471
5/27/20160.090.100.090.09124,500
5/26/201619.2419.5318.7918.84544,211
5/26/20160.100.100.100.10101,500
5/25/201618.3819.0218.3618.95500,579
5/25/20160.090.100.090.1063,000
5/24/201618.8819.0018.2318.29538,448
5/24/20160.100.100.100.102,000
5/23/201618.3618.9318.1418.73425,068
5/20/201618.7219.0318.2418.55603,427
5/20/20160.100.110.100.11178,000
5/19/201618.0318.6917.7618.53513,975
5/19/20160.090.100.090.1016,567
5/18/201618.2818.7518.0618.25639,207
5/18/20160.090.100.090.09132,136
5/17/201618.3118.8018.1218.53536,884
5/17/20160.090.100.090.108,786
5/16/201618.0018.5318.0018.32454,569
5/16/20160.100.100.090.0957,848
5/13/201617.6618.2217.3417.85436,522
5/13/20160.100.110.100.1050,000
5/12/201617.8318.0317.5817.69448,591
5/12/20160.100.120.100.10110,500
5/11/201617.4118.0917.1817.76615,996
5/11/20160.120.120.090.10361,250
5/10/201616.4117.4516.4117.34641,404
5/10/20160.080.130.080.121,357,470
5/9/201617.2317.4515.3216.251,033,864
5/9/20160.070.080.060.08597,883
5/6/201617.7918.9017.7518.35764,220
5/6/20160.070.070.060.071,285,446
5/5/201619.4519.4518.7218.79264,721
5/5/20160.070.070.060.071,860,884
5/4/201618.9019.7318.8419.24531,269
5/4/20160.060.070.060.071,481,647
5/3/201619.7220.0018.8819.16551,408
5/3/20160.060.060.060.061,154,900
5/2/201620.3820.4219.7120.08427,386
5/2/20160.050.060.050.061,706,612
4/29/201620.2020.8619.9220.41382,335
4/29/20160.120.120.040.042,024,167
4/28/201619.7020.3419.7019.90384,135
4/28/20160.120.120.120.120
4/27/201618.7519.7418.7019.70446,612
4/27/20160.100.120.100.1217,306
4/26/201618.6418.7617.9118.66563,186
4/26/20160.100.100.100.1014,500
4/25/201619.9519.9618.4518.58672,817
4/25/20160.100.100.090.099,500
4/22/201619.8520.5519.4820.11431,953
4/22/20160.100.100.100.100
4/21/201619.9019.9519.3819.48167,408
4/21/20160.100.100.100.104,932
4/20/201619.8120.0019.6119.74442,431
4/20/20160.100.100.100.100
  • Showing 1-100 of 2,512 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center