STOCKS SHED GAINS, TESLA SURGES DAY AFTER EARNINGS

Tesla shares jump after EV maker vows to speed up launch of more affordable models

Ternium S.A. (TX)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

42.15

-0.47

(-1.10%)

At close: 04:00PM EDT

42.50

+0.35

(+0.83%)

After hours:

04:46PM EDT

Time Period:

Apr 24, 2023 - Apr 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	42.72	42.73	41.98	42.15	42.15	292,481
Apr 23, 2024	42.28	42.89	41.83	42.62	42.62	348,800
Apr 22, 2024	43.15	43.34	42.17	42.67	42.67	292,400
Apr 19, 2024	42.73	43.21	42.70	43.19	43.19	138,400
Apr 18, 2024	42.74	43.04	42.25	42.92	42.92	153,600
Apr 17, 2024	42.84	43.21	42.45	42.70	42.70	121,700
Apr 16, 2024	42.42	42.55	41.51	42.35	42.35	568,900
Apr 15, 2024	43.02	43.42	42.53	42.87	42.87	453,600
Apr 12, 2024	43.51	43.95	42.34	42.60	42.60	333,200
Apr 11, 2024	44.00	44.31	42.63	43.20	43.20	280,300
Apr 10, 2024	43.54	44.32	43.41	44.18	44.18	355,700
Apr 09, 2024	43.61	44.44	43.52	44.00	44.00	392,000
Apr 08, 2024	42.61	43.88	42.61	43.76	43.76	677,000
Apr 05, 2024	42.03	42.41	41.81	42.28	42.28	156,800
Apr 04, 2024	41.34	42.15	41.05	42.09	42.09	391,000
Apr 03, 2024	41.06	41.78	40.81	41.01	41.01	131,600
Apr 02, 2024	41.77	42.18	40.99	41.22	41.22	128,600
Apr 01, 2024	41.76	42.12	41.50	41.68	41.68	99,400
Mar 28, 2024	42.08	42.09	41.62	41.62	41.62	74,600
Mar 27, 2024	41.37	42.13	41.37	41.89	41.89	150,400
Mar 26, 2024	41.25	41.66	40.89	41.32	41.32	88,600
Mar 25, 2024	40.89	41.48	40.88	41.03	41.03	98,500
Mar 22, 2024	40.97	41.37	40.83	40.88	40.88	84,900
Mar 21, 2024	41.09	41.41	40.94	41.11	41.11	118,900
Mar 20, 2024	40.46	41.33	40.46	41.00	41.00	88,500
Mar 19, 2024	39.85	40.69	39.85	40.65	40.65	194,600
Mar 18, 2024	40.00	40.00	39.55	39.89	39.89	173,400
Mar 15, 2024	39.42	39.84	39.37	39.71	39.71	155,900
Mar 14, 2024	40.17	40.17	39.45	39.69	39.69	129,300
Mar 13, 2024	40.57	40.87	39.69	40.28	40.28	176,600
Mar 12, 2024	40.64	40.82	40.26	40.51	40.51	73,200
Mar 11, 2024	40.00	40.32	39.73	40.30	40.30	117,000
Mar 08, 2024	39.31	40.27	39.31	40.10	40.10	141,600
Mar 07, 2024	39.66	39.93	39.27	39.28	39.28	120,400
Mar 06, 2024	39.11	39.79	39.11	39.35	39.35	163,300
Mar 05, 2024	38.99	39.00	38.15	38.42	38.42	108,400
Mar 04, 2024	40.23	40.41	39.12	39.15	39.15	145,400
Mar 01, 2024	40.60	40.91	40.21	40.36	40.36	120,000
Feb 29, 2024	39.77	40.59	39.77	40.54	40.54	186,400
Feb 28, 2024	40.10	40.38	39.49	39.65	39.65	154,600
Feb 27, 2024	40.10	40.63	40.00	40.42	40.42	163,600
Feb 26, 2024	39.60	39.96	39.46	39.82	39.82	111,600
Feb 23, 2024	39.95	40.00	39.61	39.84	39.84	115,300
Feb 22, 2024	40.93	41.34	39.81	39.95	39.95	201,000
Feb 21, 2024	39.93	41.26	39.00	40.69	40.69	497,500
Feb 20, 2024	37.35	37.71	37.02	37.47	37.47	176,100
Feb 16, 2024	37.54	38.09	37.54	37.67	37.67	99,000
Feb 15, 2024	37.22	37.67	37.05	37.47	37.47	159,200
Feb 14, 2024	36.96	37.34	36.82	37.26	37.26	105,900
Feb 13, 2024	37.07	37.38	36.59	36.74	36.74	127,300
Feb 12, 2024	37.48	38.33	37.48	37.95	37.95	93,000
Feb 09, 2024	37.60	37.73	37.21	37.51	37.51	75,300
Feb 08, 2024	38.10	38.12	37.55	37.73	37.73	106,100
Feb 07, 2024	38.91	39.00	38.18	38.36	38.36	137,100
Feb 06, 2024	38.10	38.50	37.93	38.26	38.26	103,600
Feb 05, 2024	38.30	38.30	37.64	38.00	38.00	90,300
Feb 02, 2024	38.51	39.04	38.29	38.74	38.74	132,500
Feb 01, 2024	38.90	39.20	38.60	38.87	38.87	156,500
Jan 31, 2024	39.22	39.48	38.56	38.66	38.66	201,600
Jan 30, 2024	38.97	39.31	38.69	39.13	39.13	169,900
Jan 29, 2024	39.65	39.65	38.75	39.26	39.26	161,800
Jan 26, 2024	39.40	39.72	39.01	39.72	39.72	153,500
Jan 25, 2024	39.13	39.20	38.78	39.15	39.15	139,200
Jan 24, 2024	39.67	39.79	39.00	39.10	39.10	123,500
Jan 23, 2024	39.07	39.44	38.89	39.07	39.07	117,200
Jan 22, 2024	39.00	39.22	38.50	38.65	38.65	159,000
Jan 19, 2024	38.84	39.32	38.58	38.86	38.86	150,500
Jan 18, 2024	39.26	39.26	38.18	38.83	38.83	296,600
Jan 17, 2024	40.12	40.15	38.65	38.98	38.98	483,600
Jan 16, 2024	41.00	41.00	40.23	40.36	40.36	184,100
Jan 12, 2024	40.78	41.18	40.48	41.08	41.08	179,000
Jan 11, 2024	41.00	41.46	40.22	40.46	40.46	120,600
Jan 10, 2024	40.50	40.80	40.19	40.61	40.61	211,700
Jan 09, 2024	40.55	40.76	39.75	40.40	40.40	207,600
Jan 08, 2024	40.04	40.93	39.65	40.83	40.83	191,800
Jan 05, 2024	41.19	41.79	40.68	40.69	40.69	157,200
Jan 04, 2024	41.17	41.60	41.07	41.50	41.50	89,800
Jan 03, 2024	41.00	41.76	40.86	41.25	41.25	87,800
Jan 02, 2024	42.19	42.23	41.40	41.63	41.63	87,200
Dec 29, 2023	42.33	42.66	42.22	42.47	42.47	82,500
Dec 28, 2023	43.20	43.21	42.50	42.66	42.66	82,500
Dec 27, 2023	43.00	43.45	42.89	43.23	43.23	147,300
Dec 26, 2023	42.80	43.35	42.76	43.02	43.02	106,800
Dec 22, 2023	43.00	43.49	42.66	42.71	42.71	167,000
Dec 21, 2023	43.26	43.29	42.55	42.81	42.81	66,500
Dec 20, 2023	43.36	43.49	42.65	42.66	42.66	132,100
Dec 19, 2023	42.80	43.49	42.80	43.37	43.37	242,300
Dec 18, 2023	42.49	43.33	42.49	42.80	42.80	256,300
Dec 15, 2023	41.30	41.53	40.79	41.10	41.10	175,200
Dec 14, 2023	40.75	42.46	40.69	41.34	41.34	405,200
Dec 13, 2023	38.45	40.25	38.26	40.14	40.14	214,200
Dec 12, 2023	38.98	38.98	38.40	38.71	38.71	84,600
Dec 11, 2023	38.88	39.18	38.66	38.98	38.98	69,800
Dec 08, 2023	38.80	39.52	38.70	39.12	39.12	116,400
Dec 07, 2023	38.59	39.00	38.36	38.88	38.88	178,900
Dec 06, 2023	38.79	39.24	38.40	38.53	38.53	103,900
Dec 05, 2023	39.47	39.59	38.26	38.50	38.50	187,400
Dec 04, 2023	39.92	40.20	39.73	39.74	39.74	115,500
Dec 01, 2023	39.69	40.40	39.64	40.34	40.34	305,300
Nov 30, 2023	40.33	40.33	39.41	39.53	39.53	305,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.72-138.00(-0.63%)

S&P 5005,071.63+1.08(+0.02%)

DOW38,460.92-42.77(-0.11%)

CAD/USD0.7301-0.0019(-0.26%)

CRUDE OIL82.80-0.56(-0.67%)

Bitcoin CAD87,773.29-3,150.73(-3.47%)

STOCKS SHED GAINS, TESLA SURGES DAY AFTER EARNINGS

Ternium S.A. (TX)

S&P/TSX
21,873.72
-138.00(-0.63%)

S&P 500
5,071.63
+1.08(+0.02%)

DOW
38,460.92
-42.77(-0.11%)

CAD/USD
0.7301
-0.0019(-0.26%)

CRUDE OIL
82.80
-0.56(-0.67%)

Bitcoin CAD
87,773.29
-3,150.73(-3.47%)