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 (%)
Mar 31, 2016
10.83
10.97
10.60
10.64
257,143
-0.12(-1.15%)
Mar 30, 2016
10.85
11.05
10.75
10.76
592,941
+0.04(+0.33%)
Mar 29, 2016
10.53
10.74
10.22
10.73
613,107
+0.17(+1.63%)
Mar 28, 2016
10.60
10.69
10.37
10.56
344,622
-0.02(-0.22%)
Mar 24, 2016
10.37
10.58
10.58
10.58
620,505
+0.13(+1.24%)
Mar 23, 2016
10.61
10.81
10.40
10.45
371,520
-0.27(-2.54%)
Mar 22, 2016
10.58
10.82
10.42
10.72
507,202
+0.05(+0.50%)
Mar 21, 2016
10.73
11.10
10.61
10.67
476,859
-0.14(-1.31%)
Mar 18, 2016
10.83
10.96
10.62
10.81
624,971
+0.07(+0.61%)
Mar 17, 2016
10.57
10.80
10.53
10.75
581,529
+0.27(+2.60%)
Mar 16, 2016
10.21
10.48
10.02
10.47
1,549,563
+0.30(+2.97%)
Mar 15, 2016
10.15
10.21
9.912
10.17
760,264
-0.06(-0.58%)
Mar 14, 2016
10.31
10.34
10.00
10.23
444,847
-0.17(-1.65%)
Mar 11, 2016
10.18
10.47
9.912
10.40
837,866
+0.20(+1.97%)
Mar 10, 2016
10.01
10.29
9.930
10.20
639,989
+0.23(+2.31%)
Mar 09, 2016
10.15
10.20
9.744
9.971
980,996
+0.02(+0.18%)
Mar 08, 2016
10.29
10.40
9.886
9.954
561,658
-0.44(-4.27%)
Mar 07, 2016
9.693
10.42
9.528
10.40
1,541,036
+0.09(+0.92%)
Mar 04, 2016
10.12
10.29
9.906
10.30
1,707,806
+0.20(+1.93%)
Mar 03, 2016
10.00
10.11
9.894
10.11
1,212,488
+0.07(+0.65%)
Mar 02, 2016
9.232
10.05
9.205
10.04
1,340,008
+0.87(+9.48%)
Mar 01, 2016
9.036
9.232
8.924
9.173
685,009
+0.32(+3.61%)
Feb 29, 2016
8.829
8.888
8.729
8.853
506,997
+0.10(+1.15%)
Feb 26, 2016
8.752
8.865
8.646
8.752
741,171
+0.06(+0.68%)
Feb 25, 2016
8.764
8.847
8.492
8.693
792,937
+0.01(+0.14%)
Feb 24, 2016
7.545
8.764
7.101
8.681
2,112,696
+1.20(+15.97%)
Feb 23, 2016
7.900
7.900
7.439
7.486
636,912
-0.43(-5.46%)
Feb 22, 2016
7.616
8.001
7.616
7.918
397,932
+0.46(+6.19%)
Feb 19, 2016
7.391
7.587
7.291
7.456
350,107
-0.01(-0.16%)
Feb 18, 2016
7.693
7.711
7.308
7.468
266,171
-0.20(-2.55%)
Feb 17, 2016
7.255
7.723
7.255
7.663
523,860
+0.43(+5.97%)
Feb 16, 2016
7.131
7.391
7.007
7.231
682,125
+0.20(+2.86%)
Feb 12, 2016
6.811
7.030
7.030
7.030
424,485
+0.31(+4.58%)
Feb 11, 2016
6.687
6.859
6.545
6.723
370,101
-0.20(-2.91%)
Feb 10, 2016
7.036
7.036
6.805
6.924
241,567
-0.12(-1.76%)
Feb 09, 2016
7.042
7.131
6.906
7.048
265,595
-0.17(-2.38%)
Feb 08, 2016
7.226
7.344
7.143
7.220
196,025
-0.11(-1.53%)
Feb 05, 2016
7.450
7.539
7.314
7.332
233,377
-0.20(-2.67%)
Feb 04, 2016
6.953
7.740
6.953
7.533
574,477
+0.66(+9.55%)
Feb 03, 2016
6.770
6.876
6.421
6.876
574,234
+0.21(+3.20%)
Feb 02, 2016
6.770
6.829
6.557
6.663
368,612
-0.24(-3.43%)
Feb 01, 2016
6.947
6.947
6.758
6.900
322,659
-0.13(-1.85%)
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%)
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
.