Ternium Shs Sponsored American Deposit Receipt Repr 10 Shs $26.10

down 0.00


29/8/2014 12:42 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
8/28/201426.1826.1825.9926.10126,688
8/28/20140.770.770.770.775,551
8/27/201426.2126.3625.9626.3183,489
8/27/20140.770.770.770.770
8/26/201425.9426.4025.9426.36100,748
8/26/20140.780.780.770.77119,989
8/25/201425.9026.1425.7826.0588,222
8/25/20140.770.780.770.782,744
8/22/201425.7326.0025.4625.90307,654
8/22/20140.770.770.770.773,700
8/21/201425.4726.0325.3725.85285,547
8/21/20140.800.800.800.80500
8/20/201425.5425.6725.2425.50209,682
8/20/20140.800.800.790.7915,050
8/19/201425.5425.7525.3725.62127,598
8/19/20140.800.800.800.80650
8/18/201425.2025.6625.1525.54330,527
8/18/20140.830.830.800.8044,146
8/15/201425.9325.9624.9725.14208,418
8/15/20140.830.830.810.8113,129
8/14/201426.4926.4925.7525.93238,808
8/14/20140.790.820.790.8241,701
8/13/201425.9526.5525.8526.52209,233
8/13/20140.760.800.760.80228,296
8/12/201425.7126.0325.7125.9672,213
8/12/20140.750.800.750.7790,599
8/11/201425.7525.8725.4825.78161,090
8/11/20140.730.730.720.731,649,800
8/8/201425.6025.9625.4325.78149,426
8/8/20140.730.730.730.735,480
8/7/201425.6125.9025.2525.69149,904
8/7/20140.750.780.750.7825,745
8/6/201425.6125.8425.5725.6698,543
8/6/20140.720.720.720.729,458
8/5/201425.5426.0425.5425.81141,853
8/5/20140.720.750.720.7220,480
8/4/201426.2026.4425.4125.91367,712
8/1/201426.4026.7426.2426.48246,412
8/1/20140.730.740.700.74149,664
7/31/201427.4127.4926.5526.60361,791
7/31/20140.730.790.730.7753,500
7/30/201428.0028.2226.6227.74471,302
7/30/20140.770.770.760.7760,846
7/29/201428.4828.7828.3028.4753,359
7/29/20140.780.790.770.77216,978
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
Trading Center