Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Ternium S.A. (TX.MX)

Mexico - Mexico Delayed Price. Currency in MXN
Add to watchlist
807.00+9.00 (+1.13%)
At close: 01:45PM CDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in MXN
DateOpenHighLowClose*Adj Close**Volume
May 20, 2022815.00815.00807.00807.00807.001,951
May 19, 2022802.53802.53798.00798.00798.006,040
May 18, 2022813.75813.75813.75813.75813.75-
May 17, 2022813.75813.75813.75813.75813.757
May 16, 2022803.78814.04803.78813.75813.755,276
May 13, 2022820.10820.10800.00800.00800.001,536
May 12, 2022798.00821.00790.00790.00790.0017,618
May 11, 2022821.00821.00812.54812.54812.5456,097
May 10, 2022790.00790.00788.00788.00788.00205
May 09, 2022803.00803.00785.00795.46795.4679,670
May 06, 2022803.00815.00803.00803.00803.004,138
May 05, 2022820.00829.00816.51828.00828.0011,397
May 04, 2022930.16930.16922.00922.00922.004,151
May 03, 2022922.00950.00922.00941.00941.00301,775
May 02, 2022888.99888.99881.99888.99888.9966
Apr 29, 2022900.00900.00900.00900.00900.00-
Apr 28, 2022890.75900.00890.75900.00900.00199
Apr 27, 2022886.53900.00872.00872.00872.008,485
Apr 26, 2022830.00830.00820.00820.00820.00204
Apr 25, 2022829.00835.00819.00835.00835.0020,148
Apr 22, 2022886.50887.50873.21873.21873.212,014
Apr 21, 2022972.95972.95972.95972.95972.953,850
Apr 20, 2022991.00991.00954.00963.61963.6113,512
Apr 19, 2022991.00991.00991.00991.00991.0018,653
Apr 18, 2022980.73990.00980.73987.00987.0011,200
Apr 13, 2022968.00969.00968.00969.00969.0040,120
Apr 12, 2022980.37980.37980.37980.37980.375,226
Apr 11, 2022990.00995.00980.00995.00995.0030,908
Apr 08, 2022981.50987.00981.50981.50981.5014,631
Apr 07, 2022965.00965.00956.49956.50956.502,270
Apr 06, 2022944.98950.00944.98950.00950.00551
Apr 05, 2022932.00932.00929.00929.01929.012,011
Apr 04, 2022920.00928.00920.00928.00928.00224
Apr 01, 2022910.00910.00910.00910.00910.00-
Mar 31, 2022910.00910.00910.00910.00910.00-
Mar 30, 2022900.00910.00900.00910.00910.0012
Mar 29, 2022900.00903.00900.00903.00903.00537
Mar 28, 2022892.51922.00892.51922.00922.00392
Mar 25, 2022922.20922.51921.50922.51922.51590
Mar 24, 2022922.50922.50900.01915.05915.05143,321
Mar 23, 2022896.00900.00896.00900.00900.0040,503
Mar 22, 2022900.00900.00878.40878.87878.8738,196
Mar 18, 2022858.00862.00855.02855.02855.021,510
Mar 17, 2022882.00886.00870.00870.00870.001,689
Mar 16, 2022844.81856.00844.81853.75853.758,976
Mar 15, 2022810.00819.00810.00818.00818.00412
Mar 14, 2022824.00824.00824.00824.00824.007
Mar 11, 2022840.00840.00840.00840.00840.00-
Mar 10, 2022818.00840.00818.00840.00840.00781
Mar 09, 2022816.80825.00803.50803.50803.50102,860
Mar 08, 2022846.02846.02806.00809.80809.8016,061
Mar 07, 2022821.11821.11821.11821.11821.116
Mar 04, 2022852.00853.00848.00853.00853.00133
Mar 03, 2022862.00874.00854.76868.30868.304,745
Mar 02, 2022815.00848.00815.00848.00848.002,656
Mar 01, 2022813.00813.00796.00800.00800.003,718
Feb 28, 2022812.00820.00812.00818.99818.99252
Feb 25, 2022774.00811.91774.00805.10805.1010,819
Feb 24, 2022745.00758.00742.00758.00758.001,809
Feb 23, 2022740.00762.55738.00762.55762.5526,943
Feb 22, 2022748.00755.00741.01741.01741.01382
Feb 21, 2022746.00746.00746.00746.00746.00-
Feb 18, 2022739.00748.50739.00746.00746.0071,006
Feb 17, 2022773.00777.50739.00739.00739.0010,529
Feb 16, 2022817.00817.00745.50790.00790.00168,589
Feb 15, 2022868.30884.50868.30882.00882.006,319
Feb 14, 2022860.00860.00860.00860.00860.0011
Feb 11, 2022894.00894.00870.00870.00870.00525
Feb 10, 2022909.00915.00907.00915.00915.0013,869
Feb 09, 2022896.00896.00887.00896.00896.0069
Feb 08, 2022870.00890.00870.00876.31876.312,421
Feb 04, 2022836.75863.00836.75863.00863.00152,188
Feb 03, 2022844.66844.66820.00830.00830.0025,297
Feb 02, 2022870.00870.00870.00870.00870.002,178
Feb 01, 2022851.00854.00824.10824.10824.108,747
Jan 31, 2022835.00840.00830.00837.50837.5040
Jan 28, 2022886.00886.00848.00852.33852.333,906
Jan 27, 2022886.00893.00886.00888.99888.99113
Jan 26, 2022860.00878.03860.00878.03878.0318,015
Jan 25, 2022830.00832.00820.00832.00832.0076
Jan 24, 2022850.00850.00840.00844.50844.5020,169
Jan 21, 2022890.00892.49887.00892.49892.49169
Jan 20, 2022942.15972.79942.15961.78961.781,275
Jan 19, 2022945.00945.00927.00944.51944.511,272
Jan 18, 2022926.50927.62923.00927.62927.6224,317
Jan 17, 2022975.00975.00975.00975.00975.00-
Jan 14, 2022975.00975.00975.00975.00975.005
Jan 13, 2022974.00976.00941.00950.50950.5034,398
Jan 12, 2022941.19941.19941.19941.19941.19-
Jan 11, 2022930.70941.19927.50941.19941.1932,771
Jan 10, 2022959.99959.99940.00940.00940.0018
Jan 07, 2022994.99994.99955.91975.00975.0020,170
Jan 06, 2022988.80988.80982.00985.00985.0052
Jan 05, 2022950.00996.99950.00996.99996.992,240
Jan 04, 2022925.78941.00925.75941.00941.0010,691
Jan 03, 2022873.31873.31873.31873.31873.3193
Dec 31, 2021880.00880.00880.00880.00880.006
Dec 30, 2021890.01898.80883.10883.25883.2559,816
Dec 29, 2021888.85888.85888.85888.85888.85-
Dec 28, 2021888.85888.85888.85888.85888.856
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement