Ternium Shs Sponsored American Deposit Receipt Repr 10 Shs $28.45

down -0.03


28/7/2014 04:02 PM  |  NYSE : TX  
Industries : Metals & Mining / Steel & Iron
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TX historical data

Date Open High Low Close Volume
7/28/201428.4828.6428.2228.45132,025
7/28/20140.730.790.730.78370,452
7/25/201428.7628.9528.0028.48308,787
7/25/20140.790.790.670.72281,035
7/24/201428.6529.1228.6528.89169,631
7/24/20140.800.800.770.7714,492
7/23/201428.5728.7228.2228.53173,074
7/23/20140.790.790.790.790
7/22/201429.0029.0028.4328.53188,221
7/22/20140.780.800.780.8026,806
7/21/201428.9029.0428.5228.9246,538
7/21/20140.780.780.780.783,296
7/18/201428.4129.3528.4128.9683,671
7/18/20140.790.790.790.791,885
7/17/201428.4628.9128.4328.4882,227
7/17/20140.800.830.790.7951,516
7/16/201428.6228.9928.5528.6867,044
7/16/20140.790.850.790.85162,477
7/15/201428.6829.1028.4028.47170,372
7/15/20140.770.790.770.7771,657
7/14/201428.8129.1628.6328.7475,154
7/14/20140.780.790.780.7830,943
7/11/201428.7928.8728.4028.59100,457
7/11/20140.780.790.770.77112,349
7/10/201428.8429.1228.8028.8666,304
7/10/20140.790.790.790.79139,724
7/9/201429.2529.3428.9629.3152,224
7/9/20140.810.810.790.79539,318
7/8/201429.4029.5029.0829.1951,312
7/8/20140.820.820.810.82128,837
7/7/201429.4429.6129.0729.59138,434
7/7/20140.830.840.810.81150,928
7/4/20140.820.830.810.83216,982
7/3/201429.7730.1029.4429.5557,061
7/3/20140.810.810.800.81155,386
7/2/201428.6329.8728.4229.83220,716
7/2/20140.800.810.800.8115,444
7/1/201427.9128.7827.6728.64169,907
6/30/201428.0728.0727.6927.9396,854
6/30/20140.800.810.790.7985,847
6/27/201428.4028.4828.0128.16152,617
6/27/20140.810.840.810.83201,425
6/26/201428.9529.0128.5028.5577,452
6/26/20140.820.820.790.79107,467
6/25/201428.6229.1128.6029.07167,131
6/25/20140.830.870.830.85214,317
6/24/201428.0428.8628.0428.68225,542
6/24/20140.800.870.800.87416,763
6/23/201427.9128.2727.8428.13143,274
6/23/20140.800.800.780.78220,126
6/20/201427.8828.2627.6027.7566,372
6/20/20140.800.810.800.8180,989
6/19/201428.0728.3527.8427.9991,040
6/19/20140.800.880.800.82158,539
6/18/201427.1728.1426.9428.04256,649
6/18/20140.800.810.800.80131,230
6/17/201426.2127.2025.7427.17201,597
6/17/20140.770.810.770.80522,061
6/16/201426.8126.8226.3626.36130,553
6/16/20140.770.780.760.78312,354
6/13/201427.0027.2026.7826.9097,563
6/13/20140.770.770.770.77127,194
6/12/201426.6627.0826.5627.02217,353
6/12/20140.770.770.750.77145,280
6/11/201426.6727.1826.5026.83251,352
6/11/20140.760.760.750.7514,047
6/10/201427.3127.5226.6126.81321,518
6/10/20140.760.760.750.755,898
6/9/201427.5727.7827.3127.39115,171
6/9/20140.750.760.740.76459,957
6/6/201427.8327.8627.5327.70155,550
6/6/20140.760.760.760.76100,000
6/5/201428.2128.2127.5127.71260,236
6/5/20140.750.760.750.764,776
6/4/201428.2028.2327.9728.03143,172
6/4/20140.760.760.760.7678,528
6/3/201428.0228.0927.6727.90168,256
6/3/20140.760.780.760.7654,138
6/2/201428.4328.5027.9128.23148,242
6/2/20140.760.760.750.75237,689
5/30/201428.7028.9128.2428.43129,983
5/30/20140.790.790.770.77208,773
5/29/201429.0929.1528.7428.89233,305
5/29/20140.770.770.770.774,531
5/28/201428.7528.9528.4828.88157,362
5/28/20140.780.790.770.79121,034
5/27/201428.5729.1528.4328.92179,144
5/27/20140.810.810.780.787,047
5/26/20140.790.830.790.79160,877
5/23/201428.1428.4727.9028.38226,854
5/23/20140.800.800.790.80165,342
5/22/201428.0128.4627.7828.12180,097
5/22/20140.780.800.780.79167,817
5/21/201427.9128.2727.7528.1791,347
5/21/20140.760.780.760.78395,624
5/20/201428.4928.4927.8427.90170,244
5/20/20140.770.770.770.7781,326
5/19/201428.5128.8028.4128.6770,674
5/16/201428.5628.8228.3028.6365,424
5/16/20140.760.820.760.7758,328
Trading Center