$18.62 -0.22 (%) Ternium Shs Sponsored American Deposit Receipt Repr 10 Shs - New York Stock Exchange, Inc.

May. 27, 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
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
4/19/201619.5519.8919.4419.82709,823
4/19/20160.100.100.100.100
4/18/201619.2119.5019.2019.35291,894
4/18/20160.100.100.100.100
4/15/201619.1419.5119.0019.41239,517
4/15/20160.110.110.100.1040,000
4/14/201619.6319.6319.0519.28405,676
4/14/20160.110.110.110.1110,500
4/13/201619.2519.6419.2419.601,292,520
4/13/20160.110.120.110.1215,998
4/12/201618.7119.1518.6119.14339,776
4/12/20160.110.110.110.112,900
4/11/201618.6219.1418.5418.69310,917
4/11/20160.120.120.120.12498
4/8/201618.2618.6018.1218.48310,336
4/8/20160.130.130.110.1223,072
4/7/201618.0118.1417.8518.01222,384
4/7/20160.130.130.130.130
4/6/201618.0418.2417.7817.94210,591
4/6/20160.130.130.130.13498
4/5/201617.6618.1817.6117.91219,764
4/5/20160.130.130.130.130
4/4/201618.2518.3717.7717.84170,774
4/4/20160.130.130.130.130
4/1/201617.7018.2417.4418.22189,359
4/1/20160.120.130.120.134,500
3/31/201618.3018.5417.9117.98152,171
3/31/20160.150.150.150.150
3/30/201618.3418.6818.1618.19350,888
3/30/20160.140.150.100.1540,500
3/29/201617.7918.1517.2718.13362,822
3/29/20160.150.150.150.158,500
3/28/201617.9218.0717.5317.84203,939
3/28/20160.140.150.140.1593,430
3/24/201617.5217.8817.2517.88367,213
3/24/20160.140.160.140.16114,993
3/23/201617.9318.2617.5817.66219,857
3/23/20160.140.140.140.145,000
3/22/201617.8818.2917.6218.12300,150
3/22/20160.140.140.140.143,029
3/21/201618.1418.7617.9318.03282,194
3/21/20160.120.120.120.121,000
3/18/201618.3018.5217.9418.27369,843
3/18/20160.130.130.130.131,000
3/17/201617.8718.2517.8018.16344,135
  • Showing 1-100 of 2,489 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center