$19.16 0.00 (%) Ternium Shs Sponsored American Deposit Receipt Repr 10 Shs - New York Stock Exchange, Inc.

May. 3, 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
5/3/201619.7220.0018.8819.16551,408
5/3/20160.060.060.060.061,154,900
5/2/201620.3820.4219.7120.08427,386
5/2/20160.050.060.050.061,706,612
4/29/201620.2020.8619.9220.41382,335
4/29/20160.120.120.040.042,024,167
4/28/201619.7020.3419.7019.90384,135
4/28/20160.120.120.120.120
4/27/201618.7519.7418.7019.70446,612
4/27/20160.100.120.100.1217,306
4/26/201618.6418.7617.9118.66563,186
4/26/20160.100.100.100.1014,500
4/25/201619.9519.9618.4518.58672,817
4/25/20160.100.100.090.099,500
4/22/201619.8520.5519.4820.11431,953
4/22/20160.100.100.100.100
4/21/201619.9019.9519.3819.48167,408
4/21/20160.100.100.100.104,932
4/20/201619.8120.0019.6119.74442,431
4/20/20160.100.100.100.100
4/19/201619.5519.8919.4419.82709,823
4/19/20160.100.100.100.100
4/18/201619.2119.5019.2019.35291,894
4/18/20160.100.100.100.100
4/15/201619.1419.5119.0019.41239,517
4/15/20160.110.110.100.1040,000
4/14/201619.6319.6319.0519.28405,676
4/14/20160.110.110.110.1110,500
4/13/201619.2519.6419.2419.601,292,520
4/13/20160.110.120.110.1215,998
4/12/201618.7119.1518.6119.14339,776
4/12/20160.110.110.110.112,900
4/11/201618.6219.1418.5418.69310,917
4/11/20160.120.120.120.12498
4/8/201618.2618.6018.1218.48310,336
4/8/20160.130.130.110.1223,072
4/7/201618.0118.1417.8518.01222,384
4/7/20160.130.130.130.130
4/6/201618.0418.2417.7817.94210,591
4/6/20160.130.130.130.13498
4/5/201617.6618.1817.6117.91219,764
4/5/20160.130.130.130.130
4/4/201618.2518.3717.7717.84170,774
4/4/20160.130.130.130.130
4/1/201617.7018.2417.4418.22189,359
4/1/20160.120.130.120.134,500
3/31/201618.3018.5417.9117.98152,171
3/31/20160.150.150.150.150
3/30/201618.3418.6818.1618.19350,888
3/30/20160.140.150.100.1540,500
3/29/201617.7918.1517.2718.13362,822
3/29/20160.150.150.150.158,500
3/28/201617.9218.0717.5317.84203,939
3/28/20160.140.150.140.1593,430
3/24/201617.5217.8817.2517.88367,213
3/24/20160.140.160.140.16114,993
3/23/201617.9318.2617.5817.66219,857
3/23/20160.140.140.140.145,000
3/22/201617.8818.2917.6218.12300,150
3/22/20160.140.140.140.143,029
3/21/201618.1418.7617.9318.03282,194
3/21/20160.120.120.120.121,000
3/18/201618.3018.5217.9418.27369,843
3/18/20160.130.130.130.131,000
3/17/201617.8718.2517.8018.16344,135
3/17/20160.130.150.120.1535,500
3/16/201617.2517.7116.9417.70916,994
3/16/20160.130.150.130.1510,743
3/15/201617.1617.2516.7517.19449,906
3/15/20160.150.150.150.15498
3/14/201617.4217.4716.9017.29263,250
3/14/20160.150.150.150.153,749
3/11/201617.2017.7016.7517.58495,829
3/11/20160.150.150.150.150
3/10/201616.9217.3816.7817.24378,730
3/10/20160.150.150.150.153,082
3/9/201617.1617.2416.4716.85580,530
3/9/20160.170.170.170.170
3/8/201617.3917.5816.7116.82332,376
3/8/20160.170.170.170.173,650
3/7/201616.3817.6116.1017.57911,948
3/7/20160.150.240.150.2439,547
3/4/201617.1017.7216.7417.411,010,638
3/4/20160.130.130.130.1315,832
3/3/201616.9017.0916.7217.08717,521
3/3/20160.120.120.120.120
3/2/201615.6016.9915.5616.97792,984
3/2/20160.120.120.120.120
3/1/201615.2715.6015.0815.50411,428
3/1/20160.110.120.110.1210,500
2/29/201614.9215.0214.7514.96300,029
2/29/20160.150.150.150.1515,000
2/26/201614.7914.9814.6114.79438,607
2/26/20160.120.120.120.120
2/25/201614.8114.9514.3514.69469,241
2/25/20160.120.120.120.121,800
2/24/201612.7514.8112.0014.671,250,242
2/24/20160.120.120.120.120
2/23/201613.3513.3512.5712.65376,909
2/23/20160.130.130.110.1225,000
  • Showing 1-100 of 2,471 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center