Canada markets closed

Ternium S.A. (TX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
40.33-0.22 (-0.54%)
At close: 4:00PM EDT
40.20 -0.13 (-0.32%)
After hours: 02:07AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 19, 202140.8041.0640.0840.3340.33664,072
May 17, 202140.5041.2740.1040.5540.55674,400
May 14, 202139.3940.5838.8140.4140.411,148,700
May 13, 202139.3040.4938.8439.6339.63747,500
May 12, 202141.0041.6338.7538.9838.981,105,600
May 11, 202139.2840.9338.7840.8840.881,668,400
May 10, 202140.3040.7139.7540.0940.091,624,000
May 07, 202138.5139.6938.0639.6439.641,148,200
May 06, 202138.1138.3736.6838.2438.241,416,900
May 05, 202138.7438.9937.4937.5337.531,035,300
May 05, 20212.1 Dividend
May 04, 202140.0740.5639.4840.2538.152,390,800
May 03, 202139.5240.4239.3040.0938.001,115,600
Apr. 30, 202140.0540.1639.0539.0937.05588,700
Apr. 29, 202140.6341.1439.7040.3238.22812,600
Apr. 28, 202141.9041.9840.0440.3838.27933,800
Apr. 27, 202141.0841.4440.3041.0738.93790,500
Apr. 26, 202140.3641.7540.1241.0738.932,100,200
Apr. 23, 202139.1940.3038.8539.9437.86595,100
Apr. 22, 202138.9539.8038.1738.7436.72642,600
Apr. 21, 202138.3338.9038.2238.8136.79706,200
Apr. 20, 202139.3539.4938.1738.3436.34476,500
Apr. 19, 202140.1140.2639.0039.3637.31757,300
Apr. 16, 202138.9439.8038.8039.6437.571,863,600
Apr. 15, 202139.2539.4838.3138.4836.47610,700
Apr. 14, 202138.5740.1738.5738.8336.801,486,000
Apr. 13, 202138.4438.7337.9438.4136.41362,800
Apr. 12, 202138.5738.9438.1738.4436.43362,600
Apr. 09, 202139.2139.3538.1738.5636.55580,500
Apr. 08, 202139.4039.5838.5238.9236.89463,000
Apr. 07, 202139.6039.8939.0339.4037.34496,800
Apr. 06, 202140.0040.3539.0639.7037.63506,500
Apr. 05, 202140.1640.5539.5339.9337.85533,900
Apr. 01, 202139.1739.2837.3939.0737.03621,300
Mar. 31, 202139.6040.5538.3938.8436.81603,900
Mar. 30, 202138.6439.5638.1739.3137.26572,200
Mar. 29, 202138.0240.0837.7838.0736.08996,000
Mar. 26, 202136.8037.7936.5037.7735.801,126,400
Mar. 25, 202135.5736.0534.4936.0234.14629,500
Mar. 24, 202135.6436.6535.5735.9034.03595,700
Mar. 23, 202136.6037.1834.8835.1033.27678,000
Mar. 22, 202137.5038.5036.4036.9435.01738,600
Mar. 19, 202136.4437.3834.7337.1235.181,193,200
Mar. 18, 202136.4337.2136.1536.2734.38424,900
Mar. 17, 202137.1037.1536.1536.6834.77578,300
Mar. 16, 202136.5237.4035.1236.8534.931,332,200
Mar. 15, 202136.9736.9835.7936.5234.61603,500
Mar. 12, 202136.1936.5635.6035.9934.11779,400
Mar. 11, 202137.2637.9836.4936.5334.62969,100
Mar. 10, 202136.2537.2935.7836.6134.70819,100
Mar. 09, 202134.4535.5633.1735.4333.581,135,400
Mar. 08, 202133.5534.6333.0134.1132.33697,800
Mar. 05, 202133.1733.5931.5033.4631.71856,000
Mar. 04, 202136.4836.6132.3932.6730.971,115,400
Mar. 03, 202135.0237.8435.0236.5834.671,368,700
Mar. 02, 202132.9034.4532.2134.4232.62809,300
Mar. 01, 202132.2032.9931.7432.4930.79430,600
Feb. 26, 202131.8832.0530.4330.7129.11403,600
Feb. 25, 202132.9033.5531.6532.1430.46476,800
Feb. 24, 202132.5032.9032.0032.6930.98536,700
Feb. 23, 202131.5632.1530.1232.0430.37467,200
Feb. 22, 202130.3031.8330.0631.6029.95685,100
Feb. 19, 202129.3630.3829.2630.2828.70304,000
Feb. 18, 202128.9529.1528.1229.1027.58366,000
Feb. 17, 202129.1429.2328.6329.0227.51434,400
Feb. 16, 202129.7830.1328.9529.2627.73298,200
Feb. 12, 202127.5629.3827.4829.2827.75887,800
Feb. 11, 202128.4328.5927.6727.8026.35351,600
Feb. 10, 202128.9029.0928.1928.1926.72462,400
Feb. 09, 202128.9428.9428.0928.5227.03224,800
Feb. 08, 202128.6129.1628.6128.7227.22309,500
Feb. 05, 202128.0028.4827.7028.2426.77380,300
Feb. 04, 202127.3827.7127.1027.6926.25360,600
Feb. 03, 202127.3627.8427.2427.5826.14330,900
Feb. 02, 202127.6127.7126.9727.2925.87243,900
Feb. 01, 202126.7227.4826.4127.3425.91364,300
Jan. 29, 202128.0828.2026.4526.4525.07438,400
Jan. 28, 202127.6827.9226.9027.8126.36357,200
Jan. 27, 202127.6928.0026.6227.3725.94453,000
Jan. 26, 202128.9629.2928.1528.1626.69476,000
Jan. 25, 202129.3529.3528.0228.7527.25410,200
Jan. 22, 202129.4529.7529.0429.3427.81455,200
Jan. 21, 202130.6330.8829.4930.0428.47447,200
Jan. 20, 202130.8231.1530.1230.1528.58262,700
Jan. 19, 202130.7430.7429.6730.3428.76541,300
Jan. 15, 202131.0031.1529.7730.4528.86566,000
Jan. 14, 202132.0132.3331.4131.4829.84842,200
Jan. 13, 202132.8133.0731.5531.7530.09503,900
Jan. 12, 202133.0733.3632.7132.9831.26496,300
Jan. 11, 202132.9733.9932.7333.2331.50443,600
Jan. 08, 202133.1633.2831.9132.6130.91405,700
Jan. 07, 202133.0133.4232.3933.1431.41538,900
Jan. 06, 202131.7233.9531.6432.5830.88701,300
Jan. 05, 202129.3831.3229.0631.0629.44526,100
Jan. 04, 202129.7130.2729.3029.3927.86438,100
Dec. 31, 202029.7829.9729.0829.0827.56334,600
Dec. 30, 202029.1029.9728.8429.6628.11455,400
Dec. 29, 202029.1829.4028.6029.1027.58306,000
Dec. 28, 202030.3730.5629.0629.0627.54362,400
Dec. 24, 202030.1630.2129.8130.1328.56117,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...