Advertisement
Advertisement
U.S. Markets open in 9 hrs 16 mins
S&P Futures
3,926.00 +9.75 (+0.25%) Dow Futures
31,523.00 +36.00 (+0.11%) Nasdaq Futures
12,204.00 +63.50 (+0.52%) Russell 2000 Futures
1,765.40 +3.70 (+0.21%) Crude Oil
107.67 +0.05 (+0.05%) Gold
1,837.20 +6.90 (+0.38%)
Ternium S.A. (TX.MX)
Mexico - Mexico Delayed Price. Currency in MXN
Add to watchlist
At close: 12:56PM CDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in MXN
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 24, 2022 | 801.00 | 801.00 | 801.00 | 801.00 | 801.00 | - |
| Jun 23, 2022 | 801.00 | 801.00 | 801.00 | 801.00 | 801.00 | - |
| Jun 22, 2022 | 801.00 | 801.00 | 801.00 | 801.00 | 801.00 | - |
| Jun 21, 2022 | 801.00 | 801.00 | 801.00 | 801.00 | 801.00 | - |
| Jun 20, 2022 | 801.00 | 801.00 | 801.00 | 801.00 | 801.00 | - |
| Jun 17, 2022 | 801.00 | 801.00 | 801.00 | 801.00 | 801.00 | - |
| Jun 16, 2022 | 801.00 | 801.00 | 801.00 | 801.00 | 801.00 | - |
| Jun 15, 2022 | 802.87 | 802.87 | 801.00 | 801.00 | 801.00 | 69,158 |
| Jun 14, 2022 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - |
| Jun 13, 2022 | 765.37 | 775.00 | 765.37 | 775.00 | 775.00 | 606 |
| Jun 10, 2022 | 815.00 | 815.00 | 788.48 | 788.48 | 788.48 | 519 |
| Jun 09, 2022 | 830.00 | 830.00 | 815.00 | 815.00 | 815.00 | 124 |
| Jun 08, 2022 | 833.00 | 833.00 | 833.00 | 833.00 | 833.00 | 23 |
| Jun 07, 2022 | 874.00 | 874.00 | 874.00 | 874.00 | 874.00 | - |
| Jun 06, 2022 | 874.00 | 874.00 | 874.00 | 874.00 | 874.00 | - |
| Jun 03, 2022 | 874.00 | 874.00 | 874.00 | 874.00 | 874.00 | - |
| Jun 02, 2022 | 874.00 | 874.00 | 874.00 | 874.00 | 874.00 | - |
| Jun 01, 2022 | 874.00 | 874.00 | 874.00 | 874.00 | 874.00 | - |
| May 31, 2022 | 874.00 | 874.00 | 874.00 | 874.00 | 874.00 | - |
| May 30, 2022 | 874.00 | 874.00 | 874.00 | 874.00 | 874.00 | - |
| May 27, 2022 | 873.00 | 874.00 | 873.00 | 874.00 | 874.00 | 187,034 |
| May 26, 2022 | 853.00 | 875.00 | 853.00 | 870.42 | 870.42 | 4,661 |
| May 25, 2022 | 830.00 | 840.00 | 824.11 | 840.00 | 840.00 | 60,480 |
| May 24, 2022 | 835.35 | 835.35 | 823.14 | 823.14 | 823.14 | 3,060 |
| May 23, 2022 | 835.50 | 853.50 | 835.50 | 853.50 | 853.50 | 1,070 |
| May 20, 2022 | 815.00 | 815.00 | 807.00 | 807.00 | 807.00 | 1,951 |
| May 19, 2022 | 802.53 | 802.53 | 798.00 | 798.00 | 798.00 | 6,040 |
| May 18, 2022 | 813.75 | 813.75 | 813.75 | 813.75 | 813.75 | - |
| May 17, 2022 | 813.75 | 813.75 | 813.75 | 813.75 | 813.75 | 7 |
| May 16, 2022 | 803.78 | 814.04 | 803.78 | 813.75 | 813.75 | 5,276 |
| May 13, 2022 | 820.10 | 820.10 | 800.00 | 800.00 | 800.00 | 1,536 |
| May 12, 2022 | 798.00 | 821.00 | 790.00 | 790.00 | 790.00 | 17,618 |
| May 11, 2022 | 821.00 | 821.00 | 812.54 | 812.54 | 812.54 | 56,097 |
| May 10, 2022 | 790.00 | 790.00 | 788.00 | 788.00 | 788.00 | 205 |
| May 09, 2022 | 803.00 | 803.00 | 785.00 | 795.46 | 795.46 | 79,670 |
| May 06, 2022 | 803.00 | 815.00 | 803.00 | 803.00 | 803.00 | 4,138 |
| May 05, 2022 | 820.00 | 829.00 | 816.51 | 828.00 | 828.00 | 11,397 |
| May 04, 2022 | 930.16 | 930.16 | 922.00 | 922.00 | 922.00 | 4,151 |
| May 03, 2022 | 922.00 | 950.00 | 922.00 | 941.00 | 941.00 | 301,775 |
| May 02, 2022 | 888.99 | 888.99 | 881.99 | 888.99 | 888.99 | 66 |
| Apr 29, 2022 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - |
| Apr 28, 2022 | 890.75 | 900.00 | 890.75 | 900.00 | 900.00 | 199 |
| Apr 27, 2022 | 886.53 | 900.00 | 872.00 | 872.00 | 872.00 | 8,485 |
| Apr 26, 2022 | 830.00 | 830.00 | 820.00 | 820.00 | 820.00 | 204 |
| Apr 25, 2022 | 829.00 | 835.00 | 819.00 | 835.00 | 835.00 | 20,148 |
| Apr 22, 2022 | 886.50 | 887.50 | 873.21 | 873.21 | 873.21 | 2,014 |
| Apr 21, 2022 | 972.95 | 972.95 | 972.95 | 972.95 | 972.95 | 3,850 |
| Apr 20, 2022 | 991.00 | 991.00 | 954.00 | 963.61 | 963.61 | 13,512 |
| Apr 19, 2022 | 991.00 | 991.00 | 991.00 | 991.00 | 991.00 | 18,653 |
| Apr 18, 2022 | 980.73 | 990.00 | 980.73 | 987.00 | 987.00 | 11,200 |
| Apr 13, 2022 | 968.00 | 969.00 | 968.00 | 969.00 | 969.00 | 40,120 |
| Apr 12, 2022 | 980.37 | 980.37 | 980.37 | 980.37 | 980.37 | 5,226 |
| Apr 11, 2022 | 990.00 | 995.00 | 980.00 | 995.00 | 995.00 | 30,908 |
| Apr 08, 2022 | 981.50 | 987.00 | 981.50 | 981.50 | 981.50 | 14,631 |
| Apr 07, 2022 | 965.00 | 965.00 | 956.49 | 956.50 | 956.50 | 2,270 |
| Apr 06, 2022 | 944.98 | 950.00 | 944.98 | 950.00 | 950.00 | 551 |
| Apr 05, 2022 | 932.00 | 932.00 | 929.00 | 929.01 | 929.01 | 2,011 |
| Apr 04, 2022 | 920.00 | 928.00 | 920.00 | 928.00 | 928.00 | 224 |
| Apr 01, 2022 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | - |
| Mar 31, 2022 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | - |
| Mar 30, 2022 | 900.00 | 910.00 | 900.00 | 910.00 | 910.00 | 12 |
| Mar 29, 2022 | 900.00 | 903.00 | 900.00 | 903.00 | 903.00 | 537 |
| Mar 28, 2022 | 892.51 | 922.00 | 892.51 | 922.00 | 922.00 | 392 |
| Mar 25, 2022 | 922.20 | 922.51 | 921.50 | 922.51 | 922.51 | 590 |
| Mar 24, 2022 | 922.50 | 922.50 | 900.01 | 915.05 | 915.05 | 143,321 |
| Mar 23, 2022 | 896.00 | 900.00 | 896.00 | 900.00 | 900.00 | 40,503 |
| Mar 22, 2022 | 900.00 | 900.00 | 878.40 | 878.87 | 878.87 | 38,196 |
| Mar 18, 2022 | 858.00 | 862.00 | 855.02 | 855.02 | 855.02 | 1,510 |
| Mar 17, 2022 | 882.00 | 886.00 | 870.00 | 870.00 | 870.00 | 1,689 |
| Mar 16, 2022 | 844.81 | 856.00 | 844.81 | 853.75 | 853.75 | 8,976 |
| Mar 15, 2022 | 810.00 | 819.00 | 810.00 | 818.00 | 818.00 | 412 |
| Mar 14, 2022 | 824.00 | 824.00 | 824.00 | 824.00 | 824.00 | 7 |
| Mar 11, 2022 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | - |
| Mar 10, 2022 | 818.00 | 840.00 | 818.00 | 840.00 | 840.00 | 781 |
| Mar 09, 2022 | 816.80 | 825.00 | 803.50 | 803.50 | 803.50 | 102,860 |
| Mar 08, 2022 | 846.02 | 846.02 | 806.00 | 809.80 | 809.80 | 16,061 |
| Mar 07, 2022 | 821.11 | 821.11 | 821.11 | 821.11 | 821.11 | 6 |
| Mar 04, 2022 | 852.00 | 853.00 | 848.00 | 853.00 | 853.00 | 133 |
| Mar 03, 2022 | 862.00 | 874.00 | 854.76 | 868.30 | 868.30 | 4,745 |
| Mar 02, 2022 | 815.00 | 848.00 | 815.00 | 848.00 | 848.00 | 2,656 |
| Mar 01, 2022 | 813.00 | 813.00 | 796.00 | 800.00 | 800.00 | 3,718 |
| Feb 28, 2022 | 812.00 | 820.00 | 812.00 | 818.99 | 818.99 | 252 |
| Feb 25, 2022 | 774.00 | 811.91 | 774.00 | 805.10 | 805.10 | 10,819 |
| Feb 24, 2022 | 745.00 | 758.00 | 742.00 | 758.00 | 758.00 | 1,809 |
| Feb 23, 2022 | 740.00 | 762.55 | 738.00 | 762.55 | 762.55 | 26,943 |
| Feb 22, 2022 | 748.00 | 755.00 | 741.01 | 741.01 | 741.01 | 382 |
| Feb 21, 2022 | 746.00 | 746.00 | 746.00 | 746.00 | 746.00 | - |
| Feb 18, 2022 | 739.00 | 748.50 | 739.00 | 746.00 | 746.00 | 71,006 |
| Feb 17, 2022 | 773.00 | 777.50 | 739.00 | 739.00 | 739.00 | 10,529 |
| Feb 16, 2022 | 817.00 | 817.00 | 745.50 | 790.00 | 790.00 | 168,589 |
| Feb 15, 2022 | 868.30 | 884.50 | 868.30 | 882.00 | 882.00 | 6,319 |
| Feb 14, 2022 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 11 |
| Feb 11, 2022 | 894.00 | 894.00 | 870.00 | 870.00 | 870.00 | 525 |
| Feb 10, 2022 | 909.00 | 915.00 | 907.00 | 915.00 | 915.00 | 13,869 |
| Feb 09, 2022 | 896.00 | 896.00 | 887.00 | 896.00 | 896.00 | 69 |
| Feb 08, 2022 | 870.00 | 890.00 | 870.00 | 876.31 | 876.31 | 2,421 |
| Feb 04, 2022 | 836.75 | 863.00 | 836.75 | 863.00 | 863.00 | 152,188 |
| Feb 03, 2022 | 844.66 | 844.66 | 820.00 | 830.00 | 830.00 | 25,297 |
| Feb 02, 2022 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | 2,178 |
| Feb 01, 2022 | 851.00 | 854.00 | 824.10 | 824.10 | 824.10 | 8,747 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
