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
)
43.31
-0.18 (-0.41%)
Official Closing Price
Updated: 7:00 PM EDT, May 23, 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 (%)
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%)
Nov 02, 2015
8.462
8.717
8.451
8.687
175,160
+0.18(+2.16%)
Oct 30, 2015
8.332
8.581
8.202
8.504
417,529
+0.24(+2.86%)
Oct 29, 2015
8.184
8.545
8.161
8.267
421,414
-0.06(-0.71%)
Oct 28, 2015
8.397
8.699
8.214
8.326
334,647
-0.06(-0.71%)
Oct 27, 2015
8.255
8.415
8.113
8.385
1,076,485
+0.02(+0.21%)
Oct 26, 2015
8.439
8.556
8.243
8.368
506,465
+0.05(+0.64%)
Oct 23, 2015
8.468
8.522
8.172
8.314
358,215
-0.05(-0.64%)
Oct 22, 2015
8.155
8.385
7.823
8.368
532,500
+0.18(+2.17%)
Oct 21, 2015
8.598
8.598
8.166
8.190
364,795
-0.36(-4.22%)
Oct 20, 2015
8.575
8.699
8.522
8.551
261,639
-0.08(-0.89%)
Oct 19, 2015
8.711
8.800
8.498
8.628
381,174
-0.20(-2.28%)
Oct 16, 2015
8.989
8.989
8.610
8.829
448,447
-0.19(-2.10%)
Oct 15, 2015
8.764
9.099
8.613
9.019
276,273
+0.24(+2.70%)
Oct 14, 2015
8.504
8.865
8.335
8.782
410,177
+0.37(+4.36%)
Oct 13, 2015
8.249
8.593
8.161
8.415
162,174
+0.07(+0.78%)
Oct 12, 2015
8.823
8.823
8.344
8.350
349,225
-0.45(-5.11%)
Oct 09, 2015
8.835
9.001
8.622
8.800
227,518
+0.07(+0.75%)
Oct 08, 2015
8.409
8.847
8.320
8.735
597,437
+0.27(+3.14%)
Oct 07, 2015
8.332
8.723
8.226
8.468
474,301
+0.27(+3.25%)
Oct 06, 2015
8.078
8.326
7.971
8.202
313,558
+0.15(+1.91%)
Oct 05, 2015
7.628
8.161
7.628
8.048
470,445
+0.50(+6.58%)
Oct 02, 2015
7.237
7.551
7.119
7.551
391,773
+0.30(+4.08%)
Oct 01, 2015
7.379
7.498
7.178
7.255
238,365
-0.02(-0.24%)
Sep 30, 2015
7.030
7.344
7.001
7.273
851,689
+0.29(+4.15%)
Sep 29, 2015
6.924
7.072
6.915
6.983
427,871
+0.05(+0.77%)
Sep 28, 2015
6.983
7.036
6.859
6.930
279,016
-0.16(-2.25%)
Sep 25, 2015
7.231
7.285
7.042
7.089
584,431
-0.06(-0.83%)
Sep 24, 2015
6.971
7.267
6.965
7.149
770,771
+0.05(+0.67%)
Sep 23, 2015
7.480
7.480
7.066
7.101
266,939
-0.33(-4.38%)
Sep 22, 2015
7.557
7.658
7.202
7.427
486,395
-0.35(-4.49%)
Sep 21, 2015
7.977
7.995
7.770
7.776
357,182
-0.22(-2.81%)
Sep 18, 2015
8.166
8.220
7.942
8.001
223,148
-0.40(-4.72%)
Sep 17, 2015
8.291
8.575
8.243
8.397
272,870
+0.02(+0.28%)
Sep 16, 2015
8.196
8.527
8.184
8.374
320,153
+0.19(+2.31%)
Sep 15, 2015
8.178
8.279
8.078
8.184
182,581
-0.04(-0.43%)
Sep 14, 2015
8.439
8.504
8.101
8.220
196,435
-0.30(-3.54%)
Sep 11, 2015
8.522
8.545
8.403
8.522
91,903
-0.06(-0.69%)
Sep 10, 2015
8.492
8.652
8.365
8.581
156,011
-0.01(-0.14%)
Sep 09, 2015
8.788
8.959
8.486
8.593
254,699
-0.13(-1.49%)
Sep 08, 2015
8.527
8.805
8.424
8.723
318,913
+0.43(+5.14%)
Sep 04, 2015
8.309
8.297
8.297
8.297
167,800
-0.14(-1.61%)
Sep 03, 2015
8.184
8.462
8.184
8.433
244,670
+0.26(+3.19%)
Sep 02, 2015
8.101
8.172
7.853
8.172
308,003
+0.18(+2.30%)
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
.