$20.74 +0.80 (%) Ternium Shs Sponsored American Deposit Receipt Repr 10 Shs - NYSE

Oct. 24, 2014 | 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
10/24/201420.0320.8019.9620.74275,602
10/24/20140.700.720.680.72381,500
10/23/201420.0820.1919.8219.94407,837
10/23/20140.650.700.650.7075,926
10/22/201419.9220.2619.8119.98272,618
10/22/20140.630.670.630.6535,014
10/21/201419.9420.3019.7519.87374,346
10/21/20140.650.650.650.6518,733
10/20/201419.7520.0419.6119.78246,216
10/20/20140.630.630.620.6235,030
10/17/201420.0020.1419.6819.85442,817
10/17/20140.650.670.650.6742,600
10/16/201419.8219.9019.3419.73640,249
10/16/20140.650.650.650.654,367
10/15/201421.1821.2320.2320.37494,418
10/15/20140.620.620.620.62182
10/14/201422.2122.2321.6021.64364,416
10/14/20140.660.660.650.6517,498
10/13/201422.1722.6822.0622.09281,238
10/10/201422.2222.3321.9022.161,336,427
10/10/20140.670.700.670.7011,000
10/9/201422.2522.4021.9722.29709,524
10/9/20140.670.670.670.6720,054
10/8/201422.2322.6221.8422.36461,951
10/8/20140.690.690.690.692,552
10/7/201421.2022.3421.1922.12530,161
10/7/20140.690.690.690.693,032
10/6/201421.9121.9421.3521.39400,539
10/6/20140.690.690.690.69199
10/3/201423.7723.7721.3021.701,091,483
10/3/20140.700.700.700.701,700
10/2/201423.8023.8023.2123.65188,010
10/2/20140.680.680.680.68500
10/1/201423.9024.2723.6523.76152,503
10/1/20140.700.700.680.6821,143
9/30/201424.1724.4923.6424.05200,362
9/30/20140.700.700.700.7032,005
9/29/201423.9924.4523.7724.00246,404
9/29/20140.710.710.700.7074,356
9/26/201424.3224.3824.1024.1870,254
9/26/20140.720.750.710.72165,255
9/25/201424.7924.9124.2124.34146,484
9/25/20140.720.720.720.72300
9/24/201425.3725.3725.0225.0578,492
9/24/20140.720.720.720.72300
9/23/201425.5425.8725.1425.25183,737
9/23/20140.730.740.700.7472,596
9/22/201426.0226.2625.3025.50163,832
9/22/20140.740.740.730.7355,900
9/19/201426.4126.4926.1526.2793,543
9/19/20140.740.740.740.7427,700
9/18/201426.5426.6426.3026.38209,927
9/18/20140.740.740.740.742,072
9/17/201427.1727.3226.3926.50308,651
9/17/20140.740.750.740.749,668
9/16/201426.2826.9926.1026.9490,065
9/16/20140.750.750.750.7528,615
9/15/201426.3826.6026.2126.28160,336
9/15/20140.750.750.750.753,753
9/12/201426.3426.5826.1426.3768,502
9/12/20140.760.760.760.7616,214
9/11/201425.9626.4425.9126.4052,853
9/11/20140.760.760.760.764,100
9/10/201426.4926.4926.0126.1559,307
9/10/20140.760.760.760.7632,594
9/9/201426.5626.8126.2326.5493,389
9/9/20140.760.760.760.7614,590
9/8/201426.9827.0526.5526.71159,747
9/8/20140.770.770.770.775,194
9/5/201426.5926.7126.3526.6580,985
9/5/20140.770.770.770.770
9/4/201426.7527.0326.5026.5485,156
9/4/20140.770.770.770.77915
9/3/201426.5026.7526.3726.7080,557
9/3/20140.780.780.750.78114,640
9/2/201426.0826.4126.0126.30181,436
9/2/20140.780.790.780.7958,005
8/29/201426.1026.3426.0226.1348,602
8/29/20140.780.790.770.7922,390
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
  • Showing 1-100 of 2,090 items
  • 1
  • 2
  • 3
  • ...
  • 21
  • >>
Trading Center