Skip to main content

Ternium S.A. ADR (NY: TX )

35.87 -0.27 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 36.12 36.17 35.57 35.87 144,528 -0.27(-0.75%)
Jul 22, 2024 35.60 36.15 35.40 36.14 168,507 +0.48(+1.35%)
Jul 19, 2024 35.75 35.94 35.46 35.66 282,523 -0.34(-0.94%)
Jul 18, 2024 36.60 36.70 35.75 36.00 252,370 -0.49(-1.34%)
Jul 17, 2024 37.18 37.20 36.35 36.49 337,253 -0.96(-2.56%)
Jul 16, 2024 37.50 37.64 37.15 37.45 273,398 +0.03(+0.08%)
Jul 15, 2024 37.10 37.83 37.00 37.42 229,980 +0.04(+0.11%)
Jul 12, 2024 37.45 37.84 37.25 37.38 103,111 +0.08(+0.21%)
Jul 11, 2024 37.11 37.52 36.95 37.30 114,161 +0.39(+1.06%)
Jul 10, 2024 36.52 37.06 36.51 36.91 83,246 +0.41(+1.12%)
Jul 09, 2024 37.30 37.31 36.50 36.50 151,649 -0.89(-2.38%)
Jul 08, 2024 37.37 37.80 37.32 37.39 85,336 -0.05(-0.13%)
Jul 05, 2024 38.16 38.32 37.21 37.44 145,205 -0.57(-1.50%)
Jul 03, 2024 37.56 38.40 37.52 38.01 100,598 +0.55(+1.47%)
Jul 02, 2024 37.00 37.46 36.85 37.46 215,145 +0.55(+1.49%)
Jul 01, 2024 37.88 38.09 36.76 36.91 137,869 -0.64(-1.70%)
Jun 28, 2024 37.47 37.88 37.30 37.55 168,634 +0.26(+0.70%)
Jun 27, 2024 37.00 37.36 36.90 37.29 245,624 +0.31(+0.84%)
Jun 26, 2024 36.53 37.10 36.30 36.98 173,741 +0.41(+1.12%)
Jun 25, 2024 36.90 36.90 36.35 36.57 188,343 -0.33(-0.89%)
Jun 24, 2024 36.85 37.30 36.68 36.90 135,668 +0.17(+0.46%)
Jun 21, 2024 36.78 36.94 36.43 36.73 209,628 -0.05(-0.14%)
Jun 20, 2024 36.87 37.34 36.76 36.78 175,589 +0.01(+0.03%)
Jun 18, 2024 37.50 38.11 35.62 36.77 765,810 -0.73(-1.95%)
Jun 17, 2024 37.69 37.75 37.37 37.50 159,835 -0.38(-1.00%)
Jun 14, 2024 37.62 38.02 37.53 37.88 215,587 -0.06(-0.16%)
Jun 13, 2024 38.21 38.40 37.57 37.94 209,954 -0.26(-0.68%)
Jun 12, 2024 38.51 38.66 38.08 38.20 255,585 +0.02(+0.05%)
Jun 11, 2024 38.25 38.60 38.03 38.18 331,987 -0.54(-1.39%)
Jun 10, 2024 39.30 39.37 38.39 38.72 340,675 -0.50(-1.27%)
Jun 07, 2024 40.55 40.55 39.03 39.22 465,148 -1.68(-4.11%)
Jun 06, 2024 41.94 42.04 40.60 40.90 380,063 -1.15(-2.73%)
Jun 05, 2024 42.49 42.62 42.01 42.05 194,756 -0.39(-0.92%)
Jun 04, 2024 43.06 43.40 42.15 42.44 207,157 -1.08(-2.48%)
Jun 03, 2024 43.14 43.57 42.62 43.52 306,514 +0.34(+0.79%)
May 31, 2024 42.59 43.19 42.50 43.18 148,467 +0.58(+1.36%)
May 30, 2024 41.93 42.63 41.93 42.60 132,905 +0.66(+1.57%)
May 29, 2024 42.21 42.39 41.57 41.94 225,276 -0.80(-1.87%)
May 28, 2024 43.32 43.32 42.68 42.74 188,588 -0.50(-1.16%)
May 24, 2024 43.68 43.68 42.98 43.24 233,766 -0.07(-0.16%)
May 23, 2024 43.47 43.75 43.05 43.31 189,555 -0.18(-0.41%)
May 22, 2024 43.04 43.52 42.95 43.49 396,288 +0.05(+0.12%)
May 21, 2024 43.51 43.67 43.27 43.44 178,145 -0.18(-0.41%)
May 20, 2024 43.56 43.93 43.37 43.62 199,381 -0.02(-0.05%)
May 17, 2024 43.42 43.65 43.13 43.64 356,295 +0.56(+1.30%)
May 16, 2024 43.19 43.40 42.75 43.08 304,467 -0.01(-0.02%)
May 15, 2024 43.33 43.64 42.75 43.09 312,342 -0.03(-0.07%)
May 14, 2024 43.20 43.20 42.50 43.12 219,172 +0.49(+1.15%)
May 13, 2024 42.25 42.85 42.04 42.63 293,749 +0.45(+1.07%)
May 10, 2024 41.76 42.19 41.59 42.18 382,467 +0.65(+1.57%)
May 09, 2024 40.25 41.57 40.25 41.53 215,327 +1.30(+3.23%)
May 08, 2024 39.97 40.46 39.88 40.23 182,040 -0.21(-0.52%)
May 07, 2024 40.22 40.67 40.22 40.44 253,055 +0.13(+0.32%)
May 06, 2024 40.59 40.74 39.98 40.31 478,062 +0.02(+0.05%)
May 03, 2024 40.76 40.76 40.11 40.29 318,519 -0.22(-0.54%)
May 02, 2024 40.94 41.52 39.95 40.51 351,926 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.