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
)
43.24
-0.07 (-0.16%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 29, 2016
6.723
7.042
6.723
7.030
440,553
+0.21(+3.12%)
Jan 28, 2016
6.717
6.835
6.581
6.817
346,891
+0.18(+2.67%)
Jan 27, 2016
6.604
6.800
6.391
6.640
347,998
+0.03(+0.45%)
Jan 26, 2016
6.332
6.652
6.256
6.610
347,827
+0.28(+4.39%)
Jan 25, 2016
6.634
6.681
6.314
6.332
232,513
-0.35(-5.23%)
Jan 22, 2016
6.575
6.705
6.533
6.681
471,886
+0.27(+4.15%)
Jan 21, 2016
6.302
6.521
6.214
6.415
460,458
+0.11(+1.78%)
Jan 20, 2016
6.273
6.323
6.083
6.302
681,672
-0.09(-1.48%)
Jan 19, 2016
6.308
6.433
6.231
6.397
609,281
+0.15(+2.37%)
Jan 15, 2016
6.172
6.249
6.249
6.249
431,751
-0.08(-1.22%)
Jan 14, 2016
6.314
6.379
6.249
6.326
354,277
+0.05(+0.85%)
Jan 13, 2016
6.498
6.548
6.249
6.273
320,207
-0.15(-2.39%)
Jan 12, 2016
6.498
6.545
6.231
6.427
391,842
+0.04(+0.56%)
Jan 11, 2016
6.592
6.599
6.362
6.391
731,287
-0.12(-1.91%)
Jan 08, 2016
6.717
6.746
6.510
6.515
490,420
-0.18(-2.65%)
Jan 07, 2016
6.723
6.865
6.681
6.693
520,832
-0.24(-3.42%)
Jan 06, 2016
6.888
7.060
6.723
6.930
440,038
-0.15(-2.09%)
Jan 05, 2016
7.226
7.237
7.007
7.078
576,417
-0.12(-1.64%)
Jan 04, 2016
7.137
7.445
7.137
7.196
655,321
-0.16(-2.17%)
Dec 31, 2015
7.243
7.356
7.356
7.356
359,088
+0.04(+0.57%)
Dec 30, 2015
7.184
7.374
7.113
7.314
731,101
+0.04(+0.49%)
Dec 29, 2015
7.450
7.450
7.261
7.279
290,938
-0.11(-1.44%)
Dec 28, 2015
7.551
7.551
7.356
7.385
238,370
-0.24(-3.18%)
Dec 24, 2015
7.669
7.628
7.628
7.628
98,010
-0.05(-0.62%)
Dec 23, 2015
7.640
7.800
7.581
7.675
536,487
+0.19(+2.53%)
Dec 22, 2015
7.178
7.604
7.137
7.486
800,834
+0.36(+4.98%)
Dec 21, 2015
7.196
7.285
7.036
7.131
491,245
-0.03(-0.41%)
Dec 18, 2015
7.214
7.379
7.107
7.160
1,072,773
-0.06(-0.82%)
Dec 17, 2015
7.291
7.338
7.178
7.220
464,877
-0.09(-1.29%)
Dec 16, 2015
7.267
7.409
7.214
7.314
819,597
+0.09(+1.23%)
Dec 15, 2015
7.303
7.338
7.178
7.226
608,144
+0.00(+0.00%)
Dec 14, 2015
7.326
7.374
7.131
7.226
331,830
-0.11(-1.45%)
Dec 11, 2015
7.498
7.598
7.320
7.332
507,962
-0.34(-4.47%)
Dec 10, 2015
7.658
7.811
7.658
7.675
561,630
-0.01(-0.08%)
Dec 09, 2015
7.545
7.752
7.498
7.681
580,005
+0.24(+3.26%)
Dec 08, 2015
7.687
7.699
7.415
7.439
603,215
-0.43(-5.49%)
Dec 07, 2015
7.936
8.107
7.696
7.871
1,156,149
+0.10(+1.29%)
Dec 04, 2015
7.900
7.930
7.729
7.770
330,278
-0.17(-2.09%)
Dec 03, 2015
8.143
8.161
7.693
7.936
1,874,350
-0.14(-1.76%)
Dec 02, 2015
8.261
8.380
8.030
8.078
401,806
-0.30(-3.60%)
Dec 01, 2015
8.492
8.516
8.220
8.380
541,992
-0.04(-0.49%)
Nov 30, 2015
8.474
8.590
8.338
8.421
858,202
-0.07(-0.84%)
Nov 27, 2015
8.391
8.533
8.362
8.492
412,578
+0.12(+1.41%)
Nov 25, 2015
8.433
8.374
8.374
8.374
1,282,918
-0.14(-1.60%)
Nov 24, 2015
8.693
8.942
8.285
8.510
4,577,759
-0.22(-2.51%)
Nov 23, 2015
9.030
9.173
8.598
8.729
393,725
-0.16(-1.80%)
Nov 20, 2015
8.948
9.054
8.823
8.888
423,633
-0.01(-0.07%)
Nov 19, 2015
8.894
9.042
8.877
8.894
442,274
-0.04(-0.40%)
Nov 18, 2015
8.865
9.279
8.782
8.930
671,088
+0.21(+2.37%)
Nov 17, 2015
8.776
8.776
8.569
8.723
369,768
-0.01(-0.07%)
Nov 16, 2015
8.859
8.930
8.687
8.729
315,337
-0.13(-1.47%)
Nov 13, 2015
8.853
9.107
8.819
8.859
214,370
-0.01(-0.07%)
Nov 12, 2015
8.983
9.019
8.829
8.865
191,097
-0.25(-2.79%)
Nov 11, 2015
9.350
9.350
9.060
9.119
102,445
-0.17(-1.78%)
Nov 10, 2015
9.261
9.380
9.190
9.285
128,729
-0.05(-0.51%)
Nov 09, 2015
9.386
9.386
9.125
9.332
195,812
-0.07(-0.69%)
Nov 06, 2015
9.303
9.433
9.173
9.397
315,928
-0.09(-0.94%)
Nov 05, 2015
9.658
9.693
9.427
9.486
246,904
-0.23(-2.38%)
Nov 04, 2015
8.936
9.871
8.936
9.717
655,877
+0.96(+11.02%)
Nov 03, 2015
8.670
8.936
8.670
8.752
419,432
+0.07(+0.75%)
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
.