Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ternium S.A. ADR
(NY:
TX
)
38.72
-0.50 (-1.27%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 10, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2009
5.247
5.247
4.577
4.662
0
-0.54(-10.37%)
Jan 29, 2009
5.692
5.692
5.147
5.202
344,055
-0.36(-6.55%)
Jan 28, 2009
5.327
5.662
5.247
5.567
493,905
+0.33(+6.30%)
Jan 27, 2009
5.142
5.477
5.087
5.237
544,234
+0.22(+4.49%)
Jan 26, 2009
4.997
5.358
4.923
5.012
870,966
+0.06(+1.21%)
Jan 23, 2009
4.372
5.062
4.372
4.952
1,203,763
+0.30(+6.44%)
Jan 22, 2009
4.597
4.742
4.497
4.652
344,363
-0.05(-1.17%)
Jan 21, 2009
4.348
4.742
4.283
4.707
404,708
+0.30(+6.92%)
Jan 20, 2009
4.562
4.667
4.268
4.402
579,997
-0.23(-5.06%)
Jan 16, 2009
4.512
4.662
4.303
4.637
564,740
+0.24(+5.57%)
Jan 15, 2009
4.213
4.417
4.008
4.392
370,214
+0.10(+2.45%)
Jan 14, 2009
4.522
4.522
4.228
4.288
498,408
-0.29(-6.43%)
Jan 13, 2009
4.362
4.622
4.283
4.582
507,203
+0.30(+7.13%)
Jan 12, 2009
4.797
4.797
4.198
4.278
631,748
-0.55(-11.39%)
Jan 09, 2009
5.092
5.097
4.797
4.827
502,344
-0.14(-2.91%)
Jan 08, 2009
4.732
4.982
4.522
4.972
398,018
+0.21(+4.52%)
Jan 07, 2009
4.747
4.962
4.407
4.757
609,075
-0.22(-4.51%)
Jan 06, 2009
4.822
5.067
4.822
4.982
574,674
+0.23(+4.95%)
Jan 05, 2009
4.717
4.897
4.532
4.747
621,829
+0.17(+3.83%)
Jan 02, 2009
4.397
4.682
4.372
4.572
0
+0.29(+6.77%)
Jan 01, 2009
4.028
4.353
4.028
4.283
0
+0.00(+0.00%)
Dec 31, 2008
4.028
4.353
4.028
4.283
287,575
+0.23(+5.67%)
Dec 30, 2008
3.913
4.193
3.853
4.053
598,161
+0.14(+3.71%)
Dec 29, 2008
4.008
4.008
3.763
3.908
269,724
-0.02(-0.64%)
Dec 26, 2008
3.788
3.978
3.743
3.933
348,418
+0.13(+3.55%)
Dec 24, 2008
3.993
3.993
3.648
3.798
440,246
-0.10(-2.69%)
Dec 23, 2008
3.998
4.033
3.823
3.903
477,106
-0.08(-2.13%)
Dec 22, 2008
4.198
4.198
3.878
3.988
777,090
-0.21(-5.00%)
Dec 19, 2008
4.253
4.382
4.058
4.198
826,871
-0.06(-1.52%)
Dec 18, 2008
4.547
4.582
4.148
4.263
866,697
-0.15(-3.51%)
Dec 17, 2008
4.422
4.617
3.753
4.417
944,922
-0.03(-0.67%)
Dec 16, 2008
4.482
4.492
4.148
4.447
581,640
+0.24(+5.70%)
Dec 15, 2008
4.402
4.457
4.088
4.208
480,233
-0.03(-0.71%)
Dec 12, 2008
3.998
4.248
3.903
4.238
480,249
+0.05(+1.31%)
Dec 11, 2008
4.118
4.348
4.098
4.183
773,100
-0.06(-1.41%)
Dec 10, 2008
4.148
4.248
3.968
4.243
640,137
+0.26(+6.66%)
Dec 09, 2008
3.898
4.173
3.798
3.978
1,214,333
+0.00(+0.13%)
Dec 08, 2008
3.778
3.978
3.733
3.973
947,234
+0.43(+12.29%)
Dec 05, 2008
3.348
3.563
3.228
3.538
1,008,015
+0.15(+4.58%)
Dec 04, 2008
3.153
3.403
3.153
3.383
935,247
+0.07(+2.27%)
Dec 03, 2008
3.113
3.388
3.048
3.308
1,091,599
-0.16(-4.75%)
Dec 02, 2008
3.273
3.968
3.163
3.473
961,962
+0.31(+9.97%)
Dec 01, 2008
3.313
3.363
3.133
3.158
1,267,506
-0.43(-11.98%)
Nov 28, 2008
3.498
3.623
3.333
3.588
330,694
+0.10(+3.01%)
Nov 26, 2008
3.003
3.523
2.998
3.483
1,058,620
+0.44(+14.64%)
Nov 25, 2008
3.198
3.198
2.888
3.038
674,247
+0.05(+1.84%)
Nov 24, 2008
2.908
3.038
2.828
2.983
937,224
+0.21(+7.76%)
Nov 21, 2008
2.444
2.783
2.434
2.768
1,276,159
+0.44(+19.14%)
Nov 20, 2008
2.813
2.833
2.274
2.324
2,342,437
-0.49(-17.55%)
Nov 19, 2008
3.178
3.188
2.793
2.818
1,264,942
-0.36(-11.32%)
Nov 18, 2008
3.253
3.388
3.093
3.178
1,434,093
-0.10(-3.05%)
Nov 17, 2008
3.343
3.378
3.163
3.278
945,575
-0.04(-1.20%)
Nov 14, 2008
3.553
3.723
3.233
3.318
926,850
-0.26(-7.26%)
Nov 13, 2008
3.288
3.603
3.083
3.578
1,094,378
+0.37(+11.53%)
Nov 12, 2008
3.538
3.553
3.163
3.208
1,127,065
-0.32(-9.06%)
Nov 11, 2008
3.833
3.833
3.498
3.528
1,055,876
-0.20(-5.36%)
Nov 10, 2008
3.953
4.058
3.698
3.728
1,539,690
+0.03(+0.81%)
Nov 07, 2008
3.568
3.933
3.453
3.698
2,844,182
+0.17(+4.96%)
Nov 06, 2008
3.968
4.143
3.288
3.523
3,650,467
-0.67(-16.07%)
Nov 05, 2008
4.687
4.707
4.153
4.198
1,567,052
-0.47(-10.06%)
Nov 04, 2008
4.602
4.847
4.527
4.667
2,005,412
+0.24(+5.54%)
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
.