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
)
42.74
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 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 (%)
Jul 31, 2009
9.754
10.24
9.754
10.19
459,588
+0.29(+2.93%)
Jul 30, 2009
9.659
10.05
9.659
9.904
216,408
+0.37(+3.93%)
Jul 29, 2009
9.569
9.734
9.409
9.530
377,464
-0.32(-3.30%)
Jul 28, 2009
10.31
10.31
9.749
9.854
593,771
-0.51(-4.96%)
Jul 27, 2009
10.43
10.46
10.17
10.37
598,900
-0.06(-0.62%)
Jul 24, 2009
10.47
10.71
10.31
10.43
1,791
-0.03(-0.24%)
Jul 23, 2009
10.23
10.72
10.09
10.46
789,353
+0.36(+3.61%)
Jul 22, 2009
9.974
10.39
9.729
10.09
560,013
-0.15(-1.46%)
Jul 21, 2009
10.54
10.61
10.05
10.24
619,397
-0.04(-0.39%)
Jul 20, 2009
10.13
10.49
10.09
10.28
685,876
+0.26(+2.59%)
Jul 17, 2009
10.08
10.26
9.909
10.02
363,402
-0.05(-0.55%)
Jul 16, 2009
10.13
10.33
9.879
10.08
593,046
-0.04(-0.40%)
Jul 15, 2009
9.994
10.20
9.939
10.12
731,664
+0.26(+2.64%)
Jul 14, 2009
9.594
9.889
9.525
9.859
1,048,038
+0.30(+3.14%)
Jul 13, 2009
9.335
9.584
9.335
9.559
726,947
+0.26(+2.79%)
Jul 10, 2009
9.230
9.340
9.065
9.300
1,264,094
+0.07(+0.76%)
Jul 09, 2009
8.925
9.285
8.855
9.230
1,247,090
+0.27(+3.01%)
Jul 08, 2009
8.660
9.020
8.395
8.960
1,110,161
+0.34(+4.00%)
Jul 07, 2009
8.975
9.070
7.481
8.615
450,384
-0.24(-2.71%)
Jul 06, 2009
8.880
8.990
8.525
8.855
805,054
+0.11(+1.26%)
Jul 02, 2009
8.745
8.745
8.430
8.745
359,930
-0.06(-0.68%)
Jul 01, 2009
8.670
9.025
8.625
8.805
379,097
+0.18(+2.09%)
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%)
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
.