$25.94 -0.55 (%) Ternium Shs Sponsored American Deposit Receipt Repr 10 Shs - New York Stock Exchange, Inc.

Dec. 9, 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
12/9/201626.5026.5025.7425.94207,246
12/8/201626.9427.0026.3826.49440,842
12/7/201625.6826.9725.4826.73888,310
12/6/201625.3925.5525.0225.48272,965
12/5/201624.4125.8424.4125.39399,848
12/2/201624.2624.4523.7224.41412,500
12/1/201624.6924.7524.0124.41389,960
11/30/201624.5525.2824.4424.49505,720
11/29/201623.9524.5523.2524.12621,854
11/28/201624.4824.5024.0124.34344,801
11/25/201624.3424.7824.0224.48310,429
11/23/201624.3724.6923.7424.20363,185
11/22/201622.7824.4222.6524.151,013,971
11/21/201621.9422.6521.7722.52483,483
11/18/201621.8822.0621.6721.71394,490
11/17/201622.5722.5721.6221.89442,552
11/16/201622.9622.9621.8722.32378,853
11/15/201623.0523.2022.5223.10433,458
11/14/201623.1923.3622.7623.11476,609
11/11/201624.3324.3322.6922.84666,204
11/10/201625.0925.7224.2824.40529,714
11/9/201625.7525.7524.1024.931,135,722
11/8/201626.1626.4325.8926.07414,522
11/7/201625.6626.3125.6626.22859,495
11/4/201626.0626.0624.2525.071,042,624
11/3/201622.9026.5022.9026.011,275,199
11/2/201623.2423.4122.8122.84341,493
11/1/201624.0924.1523.2023.38347,980
10/31/201623.9423.9923.6223.91238,958
10/28/201623.7924.0523.6023.84354,098
10/27/201624.0624.0623.3823.71242,059
10/26/201623.5324.0923.2324.00591,159
10/25/201623.1124.0723.1123.721,113,571
10/24/201622.6522.9522.5322.88423,439
10/21/201622.4522.6122.1922.43358,489
10/20/201622.1822.6021.9022.52226,053
10/19/201621.3922.4321.3422.23588,146
10/18/201621.1821.5420.9421.26507,744
10/17/201620.1120.8720.1120.69308,123
10/17/20160.130.130.110.1127,716
10/14/201619.9320.2019.8120.03236,755
10/14/20160.110.130.110.11101,000
10/13/201619.4819.7119.0819.68193,464
10/13/20160.110.110.110.118,245
10/12/201619.6019.9919.5619.85191,310
10/12/20160.100.120.100.102,500
10/11/201619.5419.8019.4219.65269,125
10/11/20160.120.120.100.107,659
10/10/201619.3719.7119.3719.64280,249
10/7/201619.3219.3518.7319.14186,779
10/7/20160.130.130.130.130
10/6/201619.1719.3619.0619.20201,255
10/6/20160.130.130.130.13577
10/5/201619.1819.4318.9319.22145,398
10/5/20160.100.130.090.10105,500
10/4/201619.6919.8518.9018.94241,100
10/4/20160.100.100.100.100
10/3/201619.7019.8419.6219.79160,835
10/3/20160.110.110.080.105,900
9/30/201619.8919.9419.3819.63216,277
9/30/20160.110.110.110.1115,300
9/29/201619.9819.9819.5419.69270,778
9/29/20160.120.120.120.121,000
9/28/201619.0219.8319.0219.82362,771
9/28/20160.110.130.110.1315,500
9/27/201619.1019.1918.5818.89360,077
9/27/20160.110.110.110.115,668
9/26/201619.5019.5719.2719.28174,719
9/26/20160.110.110.110.111,500
9/23/201619.5219.8219.4719.58236,332
9/23/20160.120.120.120.1211,000
9/22/201620.1320.4019.4819.52179,211
9/22/20160.120.120.120.1217,000
9/21/201619.5419.8419.2919.75229,836
9/21/20160.120.120.120.125,500
9/20/201619.3119.5019.1419.28228,209
9/20/20160.120.120.120.1215,000
9/19/201619.4219.5819.0119.15199,440
9/19/20160.120.130.120.13144,405
9/16/201619.2019.2818.9219.14217,737
9/16/20160.130.130.130.130
9/15/201618.7219.3318.6019.33842,601
9/15/20160.120.130.120.13110,500
9/14/201619.1619.4218.2918.58495,935
9/14/20160.130.130.110.11177,500
9/13/201619.6019.6018.7018.88200,760
9/13/20160.130.130.120.1224,367
9/12/201619.4819.9219.1119.79250,553
9/12/20160.110.130.110.12108,272
9/9/201620.2620.3919.5919.66274,411
9/9/20160.100.120.100.1275,500
9/8/201620.1020.5520.0020.45291,648
9/8/20160.090.100.090.1034,000
9/7/201620.3520.3720.0220.14204,685
9/7/20160.090.090.090.090
9/6/201620.6020.6020.0020.46404,766
9/6/20160.090.090.090.094,000
9/2/201620.3420.5619.9620.10175,231
9/2/20160.090.100.090.0916,500
9/1/201620.0520.3119.7820.06175,141
  • Showing 1-100 of 2,474 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center