$11.36 -0.34 (%) Ternium Shs Sponsored American Deposit Receipt Repr 10 Shs - NYSE

Feb. 11, 2016 | 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
2/11/201611.3011.5911.0611.36219,017
2/11/20160.150.150.150.154,000
2/10/201611.8911.8911.5011.70142,954
2/10/20160.170.170.170.170
2/9/201611.9012.0511.6711.91157,173
2/9/20160.170.170.170.170
2/8/201612.2112.4112.0712.20116,003
2/8/20160.170.170.170.170
2/5/201612.5912.7412.3612.39138,107
2/5/20160.150.170.150.1768,900
2/4/201611.7513.0811.7512.73339,962
2/4/20160.140.150.140.1523,500
2/3/201611.4411.6210.8511.62339,818
2/3/20160.150.150.150.154,000
2/2/201611.4411.5411.0811.26218,136
2/2/20160.150.150.150.151,746
2/1/201611.7411.7411.4211.66190,942
2/1/20160.150.150.150.1515,000
1/29/201611.3611.9011.3611.88260,709
1/29/20160.150.150.140.1452,000
1/28/201611.3511.5511.1211.52205,282
1/28/20160.150.150.150.151,000
1/27/201611.1611.4910.8011.22205,937
1/27/20160.150.150.150.152,500
1/26/201610.7011.2410.5711.17205,836
1/26/20160.150.150.150.152,000
1/25/201611.2111.2910.6710.70137,596
1/25/20160.150.150.150.157,000
1/22/201611.1111.3311.0411.29279,251
1/22/20160.140.140.140.140
1/21/201610.6511.0210.5010.84272,488
1/21/20160.140.140.140.14500
1/20/201610.6010.6910.2810.65403,397
1/20/20160.150.150.150.150
1/19/201610.6610.8710.5310.81360,558
1/19/20160.170.170.150.1537,000
1/18/20160.150.150.150.150
1/15/201610.4310.7510.4210.56255,497
1/15/20160.150.150.150.152,500
1/14/201610.6710.7810.5610.69209,653
1/14/20160.140.140.140.140
1/13/201610.9811.1110.5610.60189,491
1/13/20160.140.140.140.141,000
1/12/201610.9811.0610.5310.86231,883
1/12/20160.150.150.150.151,900
1/11/201611.1411.1510.7510.80432,758
1/11/20160.150.150.140.1525,140
1/8/201611.3511.4011.0011.01290,219
1/8/20160.150.150.150.1535,000
1/7/201611.3611.6011.2911.31308,216
1/7/20160.150.150.150.151,000
1/6/201611.6411.9311.3511.71260,404
1/6/20160.150.150.150.15342
1/5/201612.2112.2311.8411.96341,110
1/5/20160.150.150.150.155,298
1/4/201612.0612.5812.0612.16387,803
1/4/20160.150.150.150.150
12/31/201512.2412.5712.2212.43212,539
12/31/20150.150.150.150.150
12/30/201512.1412.4612.0212.36432,648
12/30/20150.160.180.150.15252,000
12/29/201512.5912.5912.2712.30172,170
12/29/20150.130.130.130.130
12/28/201512.7612.7612.4312.48141,062
12/24/201512.9613.1312.8612.8957,969
12/24/20150.130.130.130.13747
12/23/201512.9113.1812.8112.97317,480
12/23/20150.150.150.150.1513,100
12/22/201512.1312.8512.0512.65473,914
12/22/20150.110.120.110.124,090
12/21/201512.1612.3111.8912.05290,707
12/21/20150.100.100.100.1054,584
12/18/201512.1912.4711.9712.10634,841
12/18/20150.100.100.100.102,640
12/17/201512.3212.4012.1312.20275,103
12/17/20150.120.120.100.1020,320
12/16/201512.2812.5212.1912.36486,118
12/16/20150.130.130.130.138,500
12/15/201512.3412.4012.1312.21359,885
12/15/20150.130.130.130.13713
12/14/201512.3812.4612.0512.21196,369
12/14/20150.150.150.150.1512,850
12/11/201512.6712.8412.3712.39300,600
12/11/20150.150.150.150.15750
12/10/201512.9413.2012.9412.97332,359
12/10/20150.150.150.150.1524,500
12/9/201512.7513.1012.6712.98343,233
12/9/20150.150.150.150.150
12/8/201512.9913.0112.5312.57356,968
12/8/20150.130.150.130.1522,000
12/7/201513.4113.7013.0113.30684,181
12/7/20150.120.120.120.121,510
12/4/201513.3513.4013.0613.13195,451
12/4/20150.130.130.130.130
12/3/201513.7613.7913.0013.411,109,195
12/3/20150.140.140.140.140
12/2/201513.9614.1613.5713.65237,779
12/2/20150.130.140.130.1415,802
12/1/201514.3514.3913.8914.16320,738
12/1/20150.130.130.130.1323,834
  • Showing 1-100 of 2,414 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center