$16.50 -0.02 (%) Ternium Shs Sponsored American Deposit Receipt Repr 10 Shs - NYSE

Jan. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TX historical data

Date Open High Low Close Volume
1/27/201516.4216.6516.2516.52303,375
1/27/20150.450.450.450.45533
1/26/201516.4516.6716.1616.53300,605
1/26/20150.450.450.450.4511,130
1/23/201517.1617.2716.4216.46350,736
1/23/20150.460.460.460.461,300
1/22/201516.7616.8816.3316.75296,560
1/22/20150.460.460.460.460
1/21/201515.8816.7815.8816.71412,045
1/21/20150.450.450.450.4554
1/20/201515.8015.9115.7015.86337,428
1/20/20150.450.450.450.45247
1/19/20150.450.450.450.450
1/16/201515.9215.9615.7015.85343,111
1/16/20150.460.460.460.461,339
1/15/201516.1216.2215.8115.85445,615
1/15/20150.460.460.460.460
1/14/201516.2916.4615.3215.92507,720
1/14/20150.500.500.460.462,085
1/13/201516.6116.7416.4416.66855,926
1/13/20150.500.500.500.500
1/12/201516.2816.6116.1016.54578,808
1/12/20150.550.550.550.5510,000
1/9/201516.5816.6416.1516.49358,413
1/9/20150.650.650.600.6029,000
1/8/201516.4216.8816.2616.53394,240
1/8/20150.620.620.620.620
1/7/201516.4516.5016.1416.37294,271
1/7/20150.670.670.660.663,500
1/6/201516.6916.7916.0316.21597,939
1/6/20150.660.660.660.665,270
1/5/201517.1617.1616.5216.66361,892
1/5/20150.650.650.650.654,320
1/2/201517.5817.6217.3017.53104,535
1/2/20150.630.630.630.630
12/31/201417.6217.9517.3417.64158,001
12/31/20140.630.630.630.636,913
12/30/201417.5918.1017.5617.69177,109
12/30/20140.620.630.620.63652,683
12/29/201417.7517.9017.6517.73147,754
12/29/20140.600.600.600.605,000
12/26/201417.7517.9617.5917.6994,853
12/24/201417.6717.8417.3317.6695,554
12/24/20140.550.550.550.551,930
12/23/201417.6717.8017.5117.69295,463
12/23/20140.550.600.550.6041,282
12/22/201418.2218.5717.4817.59457,588
12/22/20140.500.550.500.5563,443
12/19/201417.7318.4117.4318.28484,992
12/19/20140.540.540.530.5454,045
12/18/201416.9217.6016.6617.56379,752
12/18/20140.450.600.450.4622,928
12/17/201416.5516.8916.4616.66460,008
12/17/20140.420.450.350.4551,782
12/16/201416.1316.6715.9916.40396,843
12/16/20140.420.420.420.421,600
12/15/201417.0017.2716.1516.22216,074
12/15/20140.450.450.450.452,988
12/12/201417.4717.5016.7916.83397,470
12/12/20140.500.540.500.50155,990
12/11/201417.6618.1917.5817.60421,059
12/11/20140.500.540.500.546,562
12/10/201418.5018.8217.7017.72407,899
12/10/20140.530.530.500.5023,739
12/9/201418.1919.1718.0518.87300,772
12/9/20140.570.570.530.572,926
12/8/201419.7219.7219.1219.25288,688
12/8/20140.600.600.570.571,600
12/5/201420.0220.5519.8119.84152,095
12/5/20140.590.590.560.5910,649
12/4/201420.2220.4220.0320.13134,011
12/4/20140.610.610.590.5943,914
12/3/201419.9620.6419.9620.30196,357
12/3/20140.620.620.610.6146,870
12/2/201419.8720.1019.6019.88629,352
12/2/20140.640.640.620.6220,384
12/1/201419.9420.0119.5519.91400,658
12/1/20140.640.640.630.6428,393
11/28/201421.2521.2519.9620.08188,169
11/28/20140.670.670.640.6721,648
11/27/20140.670.670.670.672,021
11/26/201421.2221.7220.9621.44233,855
11/26/20140.700.700.700.709,990
11/25/201421.1021.2620.7121.11428,498
11/25/20140.670.730.670.7020,500
11/24/201421.0521.3420.9121.15383,420
11/24/20140.670.670.670.677,995
11/21/201421.0121.1320.6221.03380,650
11/21/20140.720.720.720.720
11/20/201419.7320.7919.4720.64535,551
11/20/20140.700.720.670.7239,175
11/19/201419.6319.9819.1919.92474,588
11/19/20140.700.700.700.70107
11/18/201420.4920.6719.6019.65468,046
11/18/20140.690.720.690.725,619
11/17/201420.5120.8620.1520.48338,673
11/17/20140.700.730.700.7352,840
11/14/201420.2720.7019.6720.60456,601
11/14/20140.700.720.670.6740,729
11/13/201420.8121.0420.1920.40191,341
  • Showing 1-100 of 2,153 items
  • 1
  • 2
  • 3
  • ...
  • 22
  • >>
Trading Center