$19.40 -0.18 (%) Ternium Shs Sponsored American Deposit Receipt Repr 10 Shs - New York Stock Exchange, Inc.

Sep. 26, 2016 | 02:37 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TX historical data

Date Open High Low Close Volume
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
9/1/20160.080.080.080.081,000
8/31/201620.3820.5219.8020.00403,028
8/31/20160.100.110.080.0869,450
8/30/201620.7320.8720.2420.45260,942
8/30/20160.110.110.110.1118,000
8/29/201620.6520.9120.5320.77205,917
8/29/20160.090.090.090.092,100
8/26/201621.1321.4820.5720.67250,264
8/26/20160.110.110.090.1043,990
8/25/201620.9521.4120.8420.87327,483
8/25/20160.100.100.100.100
8/24/201621.1221.3120.9120.99295,856
8/24/20160.100.100.100.1057
8/23/201621.4721.7821.1421.18242,993
8/23/20160.100.100.100.105,300
8/22/201621.4721.5021.2621.32175,864
8/22/20160.110.110.110.110
8/19/201621.9321.9621.4821.69255,383
8/19/20160.100.110.100.1159,750
8/18/201622.1222.2221.9022.15160,829
8/18/20160.100.100.100.102,000
8/17/201622.1222.1321.7621.94161,849
8/17/20160.100.100.090.1017,600
8/16/201622.3922.3922.1122.12225,426
8/16/20160.100.120.100.1299,927
8/15/201622.0822.3622.0322.24259,054
8/15/20160.100.100.100.105,000
8/12/201622.4322.5621.9121.93248,457
8/12/20160.100.100.100.105,100
8/11/201622.6022.6022.2122.58359,423
8/11/20160.100.100.100.102,000
8/10/201622.7623.0022.4822.55323,688
8/10/20160.110.110.110.110
8/9/201623.3323.6022.6622.67474,518
8/9/20160.110.110.110.11200
8/8/201623.1923.5823.1923.30487,080
8/8/20160.100.110.100.1110,500
8/5/201622.7123.0822.5523.05372,934
8/5/20160.110.110.100.1068,000
8/4/201623.3623.3922.5222.58490,848
8/4/20160.110.110.110.1127,231
8/3/201622.5023.4521.5823.401,572,973
8/3/20160.110.120.110.1138,346
8/2/201621.4121.5320.7720.98315,490
8/2/20160.090.110.090.11165,900
8/1/201621.7722.0321.2721.36250,158
7/29/201621.7021.8021.4521.71280,230
7/29/20160.100.100.100.10500
7/28/201622.2022.2921.5721.64378,683
7/28/20160.100.100.100.10115,900
7/27/201622.2022.5321.8722.15566,262
7/27/20160.090.090.090.095,000
7/26/201621.3021.9821.2721.93724,829
7/26/20160.100.100.100.1010,000
7/25/201621.2621.5621.0321.25295,120
7/25/20160.090.100.090.107,003
7/22/201621.2421.4121.0321.32356,307
7/22/20160.090.090.080.08110,201
7/21/201621.2121.4521.0721.26437,118
7/21/20160.090.090.090.090
7/20/201621.4021.5020.8221.02283,388
7/20/20160.090.090.090.090
7/19/201622.1222.2421.5121.69285,506
7/19/20160.090.090.090.0916,000
7/18/201621.2022.3521.1222.29602,256
7/18/20160.090.090.090.092,500
7/15/201621.2621.4821.1221.23264,628
7/15/20160.100.100.100.101,747
7/14/201621.3421.4921.0021.26285,688
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center