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
)
42.18
+0.65 (+1.57%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2020
11.06
11.20
10.31
10.37
382,386
-0.94(-8.30%)
Apr 29, 2020
10.25
11.55
9.845
11.31
761,036
+1.38(+13.91%)
Apr 28, 2020
9.803
10.14
9.629
9.929
531,911
+0.13(+1.36%)
Apr 27, 2020
9.769
9.852
9.552
9.796
699,432
+0.32(+3.39%)
Apr 24, 2020
9.720
9.789
9.426
9.475
497,887
-0.16(-1.67%)
Apr 23, 2020
9.650
9.943
9.524
9.636
364,839
+0.15(+1.62%)
Apr 22, 2020
9.196
9.517
9.028
9.482
452,481
+0.33(+3.59%)
Apr 21, 2020
9.028
9.210
8.773
9.154
496,812
+0.22(+2.50%)
Apr 20, 2020
8.790
9.035
8.651
8.930
512,536
+0.01(+0.08%)
Apr 17, 2020
8.972
9.105
8.692
8.923
491,590
+0.17(+2.00%)
Apr 16, 2020
8.630
8.776
8.413
8.748
519,431
+0.03(+0.32%)
Apr 15, 2020
8.755
8.867
8.442
8.720
544,502
-0.29(-3.26%)
Apr 14, 2020
9.154
9.391
8.846
9.014
530,231
+0.01(+0.16%)
Apr 13, 2020
8.762
9.105
8.637
9.000
200,551
+0.24(+2.71%)
Apr 09, 2020
9.084
9.514
8.630
8.762
303,111
-0.36(-3.91%)
Apr 08, 2020
8.630
9.238
8.448
9.119
366,114
+0.53(+6.18%)
Apr 07, 2020
8.818
9.077
8.504
8.588
637,762
+0.06(+0.74%)
Apr 06, 2020
8.273
8.616
8.231
8.525
367,035
+0.41(+5.08%)
Apr 03, 2020
8.203
8.350
7.959
8.113
344,900
-0.18(-2.19%)
Apr 02, 2020
8.182
8.434
8.092
8.294
689,722
+0.14(+1.71%)
Apr 01, 2020
8.057
8.252
7.882
8.154
478,327
-0.16(-1.93%)
Mar 31, 2020
8.161
8.378
8.099
8.315
467,672
+0.24(+3.03%)
Mar 30, 2020
8.182
8.307
7.910
8.071
423,350
-0.10(-1.28%)
Mar 27, 2020
8.217
8.588
8.133
8.175
545,830
-0.38(-4.49%)
Mar 26, 2020
8.308
9.140
8.057
8.560
1,092,403
+0.30(+3.64%)
Mar 25, 2020
7.896
8.616
7.896
8.259
690,044
+0.27(+3.32%)
Mar 24, 2020
7.561
8.259
7.466
7.994
993,266
+0.80(+11.07%)
Mar 23, 2020
7.882
7.882
7.120
7.197
659,663
-0.75(-9.41%)
Mar 20, 2020
7.547
9.126
7.547
7.945
1,131,445
+0.41(+5.47%)
Mar 19, 2020
6.813
7.728
6.701
7.533
448,038
+0.66(+9.55%)
Mar 18, 2020
7.519
7.637
6.848
6.876
876,009
-1.10(-13.76%)
Mar 17, 2020
7.917
8.231
7.658
7.973
418,735
+0.17(+2.15%)
Mar 16, 2020
7.477
7.924
7.344
7.805
535,131
-0.57(-6.76%)
Mar 13, 2020
8.392
8.511
7.875
8.371
730,874
+0.45(+5.64%)
Mar 12, 2020
8.413
8.637
7.763
7.924
381,581
-1.01(-11.27%)
Mar 11, 2020
9.538
9.538
8.570
8.930
723,591
-0.90(-9.17%)
Mar 10, 2020
10.45
10.57
9.664
9.831
547,627
-0.08(-0.78%)
Mar 09, 2020
10.13
10.90
9.901
9.908
722,737
-1.45(-12.74%)
Mar 06, 2020
11.74
11.84
11.21
11.35
784,684
-0.84(-6.88%)
Mar 05, 2020
12.75
12.88
11.75
12.19
1,010,408
-0.87(-6.68%)
Mar 04, 2020
13.03
13.15
12.82
13.07
351,873
+0.34(+2.63%)
Mar 03, 2020
12.73
12.99
12.58
12.73
550,076
+0.08(+0.66%)
Mar 02, 2020
12.44
12.79
12.33
12.65
418,039
+0.28(+2.26%)
Feb 28, 2020
11.89
12.53
11.89
12.37
621,679
-0.37(-2.91%)
Feb 27, 2020
12.81
13.20
12.56
12.74
354,283
-0.31(-2.41%)
Feb 26, 2020
13.36
13.61
13.05
13.05
249,275
-0.33(-2.45%)
Feb 25, 2020
13.89
13.89
13.20
13.38
247,977
-0.43(-3.14%)
Feb 24, 2020
13.65
13.92
13.46
13.81
351,964
-0.43(-3.04%)
Feb 21, 2020
14.26
14.32
13.97
14.25
228,836
-0.15(-1.02%)
Feb 20, 2020
14.49
14.81
14.20
14.39
562,275
+0.34(+2.44%)
Feb 19, 2020
14.39
14.82
13.81
14.05
589,954
-0.29(-2.05%)
Feb 18, 2020
14.69
14.73
14.11
14.35
500,488
-0.43(-2.93%)
Feb 14, 2020
14.90
14.93
14.72
14.78
138,103
-0.08(-0.52%)
Feb 13, 2020
15.27
15.30
14.72
14.86
243,558
-0.41(-2.70%)
Feb 12, 2020
15.41
15.53
15.09
15.27
169,364
+0.06(+0.37%)
Feb 11, 2020
15.12
15.43
15.09
15.21
212,484
+0.22(+1.44%)
Feb 10, 2020
15.07
15.27
14.85
15.00
308,850
-0.04(-0.28%)
Feb 07, 2020
15.14
15.14
14.86
15.04
309,122
-0.37(-2.40%)
Feb 06, 2020
15.72
15.76
15.37
15.41
167,132
-0.10(-0.63%)
Feb 05, 2020
15.78
15.82
15.36
15.51
266,540
-0.03(-0.22%)
Feb 04, 2020
15.27
15.65
15.02
15.54
704,450
+0.71(+4.81%)
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
.