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 (%)
Jun 30, 2009
8.595
8.815
8.405
8.625
270,357
-0.12(-1.37%)
Jun 29, 2009
9.292
9.295
8.700
8.745
210,362
-0.15(-1.69%)
Jun 26, 2009
8.835
9.145
8.835
8.895
281,443
-0.07(-0.84%)
Jun 25, 2009
8.770
8.970
8.755
8.970
291,911
+0.15(+1.70%)
Jun 24, 2009
8.970
9.395
8.720
8.820
690,967
-0.12(-1.34%)
Jun 23, 2009
8.600
8.965
8.455
8.940
1,052,538
+0.34(+4.01%)
Jun 22, 2009
8.790
8.895
8.270
8.595
1,802,045
-0.31(-3.48%)
Jun 19, 2009
8.870
8.995
8.735
8.905
770,894
+0.20(+2.30%)
Jun 18, 2009
8.765
8.765
8.360
8.705
435,378
+0.17(+2.05%)
Jun 17, 2009
8.565
8.695
8.140
8.530
630,522
-0.03(-0.41%)
Jun 16, 2009
8.675
9.080
8.410
8.565
516,064
-0.16(-1.83%)
Jun 15, 2009
9.025
9.025
8.615
8.725
563,541
-0.51(-5.57%)
Jun 12, 2009
9.220
9.390
8.815
9.240
559,031
-0.07(-0.80%)
Jun 11, 2009
9.260
9.395
9.131
9.315
548,126
+0.14(+1.58%)
Jun 10, 2009
9.435
9.475
8.965
9.170
724,001
+0.06(+0.66%)
Jun 09, 2009
8.895
9.210
8.665
9.110
977,137
+0.72(+8.64%)
Jun 08, 2009
8.400
8.475
8.195
8.385
612,543
-0.45(-5.14%)
Jun 05, 2009
9.125
9.125
8.495
8.840
617,989
+0.04(+0.45%)
Jun 04, 2009
8.700
8.805
8.515
8.800
563,321
+0.24(+2.80%)
Jun 03, 2009
8.915
8.945
8.405
8.560
1,544,341
-0.44(-4.89%)
Jun 02, 2009
9.240
9.245
8.760
9.000
1,484,220
+0.23(+2.68%)
Jun 01, 2009
8.780
9.045
8.595
8.765
1,478,895
+0.21(+2.50%)
May 29, 2009
8.565
8.755
8.440
8.552
661,327
+0.13(+1.56%)
May 28, 2009
8.530
8.530
8.170
8.420
723,473
+0.08(+1.02%)
May 27, 2009
8.465
8.535
8.010
8.335
1,349,055
-0.01(-0.06%)
May 26, 2009
7.950
8.395
7.746
8.340
718,584
+0.08(+1.03%)
May 22, 2009
8.380
8.470
8.080
8.255
446,312
+0.01(+0.18%)
May 21, 2009
8.085
8.250
7.890
8.240
904,413
+0.11(+1.41%)
May 20, 2009
8.345
8.495
8.060
8.125
767,867
-0.12(-1.45%)
May 19, 2009
8.160
8.485
8.125
8.245
890,483
+0.18(+2.29%)
May 18, 2009
7.875
8.175
7.751
8.060
829,648
+0.36(+4.67%)
May 15, 2009
7.751
7.895
7.541
7.701
751,659
+0.09(+1.25%)
May 14, 2009
7.096
7.686
7.046
7.606
1,323,368
+0.31(+4.32%)
May 13, 2009
7.840
7.905
7.206
7.291
1,512,957
-0.63(-7.95%)
May 12, 2009
7.845
8.095
7.696
7.920
1,547,128
+0.03(+0.44%)
May 11, 2009
7.681
8.025
7.496
7.885
1,556,142
-0.11(-1.37%)
May 08, 2009
7.811
8.435
7.331
7.995
3,743,843
+0.32(+4.23%)
May 07, 2009
5.512
7.895
5.257
7.671
10,022,354
+2.42(+46.05%)
May 06, 2009
5.007
5.412
4.872
5.252
1,811,040
+0.36(+7.46%)
May 05, 2009
4.562
4.897
4.562
4.887
1,350,019
+0.14(+3.06%)
May 04, 2009
4.817
4.837
4.742
4.742
1,182,655
+0.29(+6.51%)
May 01, 2009
4.203
4.487
4.203
4.452
962,553
+0.25(+5.95%)
Apr 30, 2009
4.168
4.298
4.113
4.203
584,209
+0.10(+2.56%)
Apr 29, 2009
4.068
4.263
4.023
4.098
696,079
+0.05(+1.23%)
Apr 28, 2009
4.013
4.123
4.013
4.048
387,248
-0.14(-3.46%)
Apr 27, 2009
4.143
4.243
4.063
4.193
405,529
-0.09(-2.21%)
Apr 24, 2009
4.123
4.348
4.123
4.288
576,495
+0.16(+4.00%)
Apr 23, 2009
4.113
4.323
4.028
4.123
509,874
-0.10(-2.48%)
Apr 22, 2009
4.208
4.387
4.113
4.228
808,270
+0.03(+0.83%)
Apr 21, 2009
3.853
4.258
3.818
4.193
1,042,328
+0.23(+5.80%)
Apr 20, 2009
4.198
4.198
3.873
3.963
638,859
-0.37(-8.64%)
Apr 17, 2009
4.173
4.348
4.048
4.338
321,504
+0.10(+2.36%)
Apr 16, 2009
4.088
4.293
4.003
4.238
377,358
+0.16(+4.05%)
Apr 15, 2009
3.893
4.123
3.803
4.073
501,013
+0.01(+0.37%)
Apr 14, 2009
4.193
4.318
3.968
4.058
571,466
-0.15(-3.56%)
Apr 13, 2009
3.918
4.248
3.718
4.208
683,706
+0.21(+5.25%)
Apr 09, 2009
3.983
4.073
3.728
3.998
902,626
+0.35(+9.59%)
Apr 08, 2009
3.568
3.733
3.493
3.648
782,707
+0.07(+1.96%)
Apr 07, 2009
3.723
3.723
3.538
3.578
1,258,607
-0.14(-3.89%)
Apr 06, 2009
3.753
3.763
3.583
3.723
1,210,239
-0.15(-3.87%)
Apr 03, 2009
3.703
3.918
3.573
3.873
489,263
+0.09(+2.51%)
Apr 02, 2009
3.698
3.863
3.623
3.778
1,087,210
+0.25(+7.23%)
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
.