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
)
43.49
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 22, 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, 2015
9.338
9.740
9.282
9.700
473,612
+0.30(+3.19%)
Jan 29, 2015
9.355
9.542
9.315
9.400
635,922
+0.06(+0.67%)
Jan 28, 2015
9.372
9.542
9.310
9.338
329,573
-0.01(-0.12%)
Jan 27, 2015
9.293
9.423
9.197
9.349
536,049
-0.01(-0.06%)
Jan 26, 2015
9.310
9.434
9.146
9.355
531,154
+0.04(+0.43%)
Jan 23, 2015
9.712
9.773
9.293
9.315
619,733
-0.16(-1.73%)
Jan 22, 2015
9.485
9.553
9.242
9.480
524,007
+0.02(+0.24%)
Jan 21, 2015
8.987
9.497
8.987
9.457
728,063
+0.48(+5.36%)
Jan 20, 2015
8.942
9.004
8.885
8.976
596,219
+0.01(+0.06%)
Jan 16, 2015
9.010
9.033
8.885
8.970
606,260
+0.00(+0.00%)
Jan 15, 2015
9.123
9.180
8.948
8.970
787,380
-0.04(-0.44%)
Jan 14, 2015
9.219
9.315
8.670
9.010
897,116
-0.42(-4.44%)
Jan 13, 2015
9.400
9.474
9.304
9.429
1,512,380
+0.07(+0.73%)
Jan 12, 2015
9.214
9.400
9.112
9.361
1,022,726
+0.03(+0.30%)
Jan 09, 2015
9.383
9.417
9.140
9.332
633,298
-0.02(-0.24%)
Jan 08, 2015
9.293
9.553
9.202
9.355
696,603
+0.09(+0.98%)
Jan 07, 2015
9.310
9.338
9.134
9.265
519,962
+0.09(+0.99%)
Jan 06, 2015
9.446
9.502
9.072
9.174
1,056,529
-0.25(-2.70%)
Jan 05, 2015
9.712
9.712
9.349
9.429
639,445
-0.49(-4.96%)
Jan 02, 2015
9.949
9.972
9.791
9.921
184,708
-0.06(-0.62%)
Dec 31, 2014
9.972
9.983
9.983
9.983
279,178
-0.03(-0.28%)
Dec 30, 2014
9.955
10.24
9.935
10.01
312,943
-0.02(-0.23%)
Dec 29, 2014
10.05
10.13
9.989
10.03
261,074
+0.02(+0.23%)
Dec 26, 2014
10.05
10.16
9.955
10.01
167,600
+0.02(+0.17%)
Dec 24, 2014
10.00
9.995
9.995
9.995
168,920
-0.02(-0.17%)
Dec 23, 2014
10.00
10.07
9.910
10.01
522,068
+0.06(+0.57%)
Dec 22, 2014
10.31
10.51
9.893
9.955
808,536
-0.39(-3.77%)
Dec 19, 2014
10.03
10.42
9.864
10.35
856,957
+0.41(+4.10%)
Dec 18, 2014
9.576
9.961
9.429
9.938
671,003
+0.51(+5.40%)
Dec 17, 2014
9.366
9.559
9.315
9.429
812,812
+0.15(+1.59%)
Dec 16, 2014
9.129
9.434
9.049
9.282
699,965
+0.10(+1.11%)
Dec 15, 2014
9.621
9.774
9.140
9.180
381,792
-0.35(-3.62%)
Dec 12, 2014
9.887
9.904
9.502
9.525
702,310
-0.44(-4.38%)
Dec 11, 2014
9.995
10.29
9.949
9.961
743,991
-0.07(-0.68%)
Dec 10, 2014
10.47
10.65
10.02
10.03
720,738
-0.65(-6.09%)
Dec 09, 2014
10.29
10.85
10.22
10.68
531,449
-0.22(-1.97%)
Dec 08, 2014
11.16
11.16
10.82
10.89
510,097
-0.33(-2.97%)
Dec 05, 2014
11.33
11.63
11.21
11.23
268,744
-0.16(-1.44%)
Dec 04, 2014
11.44
11.56
11.34
11.39
236,791
-0.10(-0.84%)
Dec 03, 2014
11.30
11.68
11.30
11.49
346,953
+0.24(+2.11%)
Dec 02, 2014
11.25
11.38
11.09
11.25
1,112,034
-0.02(-0.15%)
Dec 01, 2014
11.29
11.32
11.06
11.27
707,943
-0.10(-0.85%)
Nov 28, 2014
12.03
12.03
11.30
11.36
332,485
-0.77(-6.34%)
Nov 26, 2014
12.01
12.13
12.13
12.13
413,290
+0.19(+1.56%)
Nov 25, 2014
11.94
12.03
11.72
11.95
757,135
-0.02(-0.19%)
Nov 24, 2014
11.91
12.08
11.83
11.97
677,484
+0.07(+0.57%)
Nov 21, 2014
11.89
11.96
11.67
11.90
672,590
+0.22(+1.89%)
Nov 20, 2014
11.17
11.77
11.02
11.68
946,293
+0.41(+3.61%)
Nov 19, 2014
11.11
11.31
10.86
11.27
838,574
+0.15(+1.37%)
Nov 18, 2014
11.60
11.70
11.09
11.12
827,014
-0.47(-4.05%)
Nov 17, 2014
11.61
11.81
11.40
11.59
598,419
-0.07(-0.58%)
Nov 14, 2014
11.47
11.72
11.13
11.66
806,792
+0.11(+0.98%)
Nov 13, 2014
11.78
11.91
11.43
11.55
338,090
-0.27(-2.30%)
Nov 12, 2014
12.04
12.20
11.72
11.82
441,011
-0.49(-4.00%)
Nov 11, 2014
12.12
12.32
12.01
12.31
250,465
+0.10(+0.83%)
Nov 10, 2014
12.64
12.66
12.02
12.21
1,284,127
-0.40(-3.19%)
Nov 07, 2014
12.52
12.76
12.52
12.61
452,274
+0.14(+1.09%)
Nov 06, 2014
12.37
12.63
12.29
12.47
300,129
+0.10(+0.82%)
Nov 05, 2014
11.61
12.61
11.61
12.37
604,870
+0.14(+1.11%)
Nov 04, 2014
12.28
12.40
12.03
12.24
882,721
-0.16(-1.32%)
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
.