Canada markets open in 8 hours 28 minutes

Ternium S.A. (TX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
34.42+1.93 (+5.94%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar. 02, 202132.9034.4532.2134.4234.42808,700
Mar. 01, 202132.2032.9931.7432.4932.49430,600
Feb. 26, 202131.8832.0530.4330.7130.71402,700
Feb. 25, 202132.9033.5531.6532.1432.14476,800
Feb. 24, 202132.5032.9032.0032.6932.69536,700
Feb. 23, 202131.5632.1530.1232.0432.04467,200
Feb. 22, 202130.3031.8330.0631.6031.60685,100
Feb. 19, 202129.3630.3829.2630.2830.28304,000
Feb. 18, 202128.9529.1528.1229.1029.10366,000
Feb. 17, 202129.1429.2328.6329.0229.02434,400
Feb. 16, 202129.7830.1328.9529.2629.26298,200
Feb. 12, 202127.5629.3827.4829.2829.28886,300
Feb. 11, 202128.4328.5927.6727.8027.80351,600
Feb. 10, 202128.9029.0928.1928.1928.19462,400
Feb. 09, 202128.9428.9428.0928.5228.52224,800
Feb. 08, 202128.6129.1628.6128.7228.72309,500
Feb. 05, 202128.0028.4827.7028.2428.24380,300
Feb. 04, 202127.3827.7127.1027.6927.69360,600
Feb. 03, 202127.3627.8427.2427.5827.58330,900
Feb. 02, 202127.6127.7126.9727.2927.29243,900
Feb. 01, 202126.7227.4826.4127.3427.34364,300
Jan. 29, 202128.0828.2026.4526.4526.45438,400
Jan. 28, 202127.6827.9226.9027.8127.81357,200
Jan. 27, 202127.6928.0026.6227.3727.37453,000
Jan. 26, 202128.9629.2928.1528.1628.16476,000
Jan. 25, 202129.3529.3528.0228.7528.75410,200
Jan. 22, 202129.4529.7529.0429.3429.34455,200
Jan. 21, 202130.6330.8829.4930.0430.04447,200
Jan. 20, 202130.8231.1530.1230.1530.15262,700
Jan. 19, 202130.7430.7429.6730.3430.34541,300
Jan. 15, 202131.0031.1529.7730.4530.45566,000
Jan. 14, 202132.0132.3331.4131.4831.48842,200
Jan. 13, 202132.8133.0731.5531.7531.75503,900
Jan. 12, 202133.0733.3632.7132.9832.98496,300
Jan. 11, 202132.9733.9932.7333.2333.23443,600
Jan. 08, 202133.1633.2831.9132.6132.61405,700
Jan. 07, 202133.0133.4232.3933.1433.14538,900
Jan. 06, 202131.7233.9531.6432.5832.58701,300
Jan. 05, 202129.3831.3229.0631.0631.06526,100
Jan. 04, 202129.7130.2729.3029.3929.39438,100
Dec. 31, 202029.7829.9729.0829.0829.08334,600
Dec. 30, 202029.1029.9728.8429.6629.66455,400
Dec. 29, 202029.1829.4028.6029.1029.10306,000
Dec. 28, 202030.3730.5629.0629.0629.06362,400
Dec. 24, 202030.1630.2129.8130.1330.13117,900
Dec. 23, 202030.2930.5829.8430.0330.03248,900
Dec. 22, 202030.3630.4829.8630.2030.20344,700
Dec. 21, 202029.8830.5629.5330.2730.27713,100
Dec. 18, 202030.9030.9830.3930.6230.62366,500
Dec. 17, 202030.3430.9130.1730.8230.82410,100
Dec. 16, 202030.7330.9329.9730.1030.10348,800
Dec. 15, 202030.0330.8629.8530.6430.64504,100
Dec. 14, 202029.7429.9728.7529.5329.53400,300
Dec. 11, 202029.7830.0229.0129.5929.59444,600
Dec. 10, 202030.0230.3928.6930.1730.17710,600
Dec. 09, 202031.1631.4230.0630.2530.25304,900
Dec. 08, 202030.4731.1430.1631.1031.10368,600
Dec. 07, 202029.9331.2529.9230.7230.72340,100
Dec. 04, 202029.0529.9928.8029.9229.92255,700
Dec. 03, 202028.1928.9427.8428.7728.77503,200
Dec. 02, 202028.4028.5228.0728.1928.19614,900
Dec. 01, 202028.0129.0027.9128.4028.40821,600
Nov. 30, 202027.4027.7727.3227.7127.71480,000
Nov. 27, 202027.2127.6327.0327.2727.27185,000
Nov. 25, 202026.8427.4026.4127.0727.07459,000
Nov. 24, 202026.0727.1425.7426.9626.96692,800
Nov. 23, 202025.0625.3524.7125.3125.31548,000
Nov. 20, 202024.7025.0324.3424.7224.72426,600
Nov. 19, 202025.0425.3624.4624.6124.61702,600
Nov. 18, 202025.6025.8725.0525.0525.05385,000
Nov. 17, 202025.1825.8624.5725.4925.49432,200
Nov. 16, 202024.4225.5024.4025.5025.50344,500
Nov. 13, 202023.7524.3223.2423.9623.96201,000
Nov. 12, 202023.3823.9923.3023.6123.61747,500
Nov. 11, 202023.1023.8923.0023.6823.68367,000
Nov. 10, 202022.4523.2422.1623.0523.05527,300
Nov. 09, 202023.1023.4722.2222.2622.26406,000
Nov. 06, 202022.0022.3721.0021.7421.74856,000
Nov. 05, 202020.4221.5320.4021.1721.17708,000
Nov. 04, 202019.9120.6119.5619.9819.98645,900
Nov. 03, 202020.3620.6320.1320.4520.45289,300
Nov. 02, 202020.2820.4019.8219.8919.89250,200
Oct. 30, 202019.4320.1519.2720.0220.02300,900
Oct. 29, 202018.7219.5018.5119.4119.41580,900
Oct. 28, 202019.4819.6518.8118.8618.86213,600
Oct. 27, 202020.4920.4919.8319.9019.90409,700
Oct. 26, 202021.2021.3620.5520.6320.63198,400
Oct. 23, 202021.1121.6320.9021.5021.50215,000
Oct. 22, 202021.0121.1420.7021.0221.02222,500
Oct. 21, 202020.6421.1420.5120.9020.90194,200
Oct. 20, 202020.7321.0720.5920.6320.63224,900
Oct. 19, 202020.9221.2020.5220.5320.53387,600
Oct. 16, 202020.6221.0920.4720.8120.81219,000
Oct. 15, 202020.0920.5520.0920.5320.53231,100
Oct. 14, 202019.6820.4019.6820.3120.31367,100
Oct. 13, 202018.5119.8817.2619.5919.59731,100
Oct. 12, 202019.8119.9619.7219.8219.8298,700
Oct. 09, 202020.0020.0519.0819.7019.70268,000
Oct. 08, 202020.2520.2619.5819.8719.87243,300
Oct. 07, 202019.9320.2019.7520.0220.02270,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...