TX - Ternium S.A.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 201833.5633.7133.0933.6933.69194,181
Jan 18, 201834.5034.5033.3733.4533.45414,600
Jan 17, 201833.8134.6833.7434.6034.60411,800
Jan 16, 201834.4434.5933.5433.8433.84306,200
Jan 12, 201833.6834.4633.5234.3734.37473,900
Jan 11, 201833.0433.5032.9433.4933.49325,000
Jan 10, 201833.3233.4432.5532.7732.77470,200
Jan 09, 201833.6933.7733.2233.2833.28425,400
Jan 08, 201833.7733.8433.3033.6433.64361,000
Jan 05, 201833.6534.0333.4733.5733.57544,100
Jan 04, 201833.1634.0033.0233.5633.56552,000
Jan 03, 201832.8833.2532.2633.0233.02299,000
Jan 02, 201831.7032.8631.6932.6832.68308,900
Dec 29, 201731.5531.7030.8831.5931.59229,000
Dec 28, 201731.5531.5531.2331.4331.43142,500
Dec 27, 201731.6231.6431.1631.3431.34157,200
Dec 26, 201731.5131.6331.2231.5631.56116,900
Dec 22, 201731.7532.0031.2731.3631.36224,100
Dec 21, 201731.8331.9331.4631.7431.74171,000
Dec 20, 201731.4532.1531.1831.7731.77406,700
Dec 19, 201730.9531.1830.4731.1631.16318,800
Dec 18, 201730.3730.9930.3430.7830.78477,200
Dec 15, 201729.6430.1229.4530.0030.00494,300
Dec 14, 201729.8830.1629.3829.4429.44503,300
Dec 13, 201729.5929.8229.4129.7929.79281,900
Dec 12, 201729.3629.5729.1829.4929.49302,900
Dec 11, 201729.3229.7529.1929.3829.38257,200
Dec 08, 201729.0429.2828.6729.1929.19291,100
Dec 07, 201728.7028.8928.2328.8228.82297,100
Dec 06, 201728.5229.1128.4328.7128.71374,500
Dec 05, 201728.4828.7027.9227.9927.99501,800
Dec 04, 201728.6329.1228.4728.7728.77294,100
Dec 01, 201728.6128.9127.9728.2728.27237,800
Nov 30, 201728.4128.7828.2028.5628.56506,700
Nov 29, 201727.7328.4627.6728.3728.37447,200
Nov 28, 201727.8627.9227.4227.6827.68275,000
Nov 27, 201728.5328.5327.8027.8527.85352,800
Nov 24, 201728.3628.6627.9628.4428.44239,400
Nov 22, 201728.1828.4727.8328.1228.12333,700
Nov 21, 201728.0528.5127.9027.9627.96140,800
Nov 20, 201727.6527.9427.5927.8827.88290,200
Nov 17, 201727.5427.7627.2927.6327.63193,900
Nov 16, 201727.2627.6127.2627.5827.58187,100
Nov 15, 201726.8927.3726.3727.1727.17480,800
Nov 14, 201728.0728.0727.0727.1627.16360,700
Nov 13, 201728.0928.4928.0028.2928.29204,900
Nov 10, 201727.8928.4927.8928.3228.32388,500
Nov 09, 201728.2828.3427.7927.8727.87344,700
Nov 08, 201728.3828.7428.0728.6528.65318,400
Nov 07, 201728.8328.9328.3628.5228.52294,700
Nov 06, 201729.4529.6228.7628.9828.98422,000
Nov 03, 201730.0030.0229.0029.3129.31471,000
Nov 02, 201729.8430.6029.5029.8429.84754,500
Nov 01, 201731.3131.4128.3029.9329.931,553,500
Oct 31, 201731.3831.6830.8131.0131.01390,200
Oct 30, 201732.0532.2231.6631.6631.66209,400
Oct 27, 201732.2632.6732.0632.2532.25226,600
Oct 26, 201732.7133.0732.3232.3532.35318,400
Oct 25, 201732.4432.7931.8832.5232.52406,100
Oct 24, 201731.6532.5431.4632.4832.48313,200
Oct 23, 201731.7632.0431.6031.6531.65172,900
Oct 20, 201731.3731.8531.2731.8231.82195,100
Oct 19, 201730.9931.1430.5831.1231.12138,400
Oct 18, 201730.8031.3730.6931.2331.23209,500
Oct 17, 201731.7031.7930.6630.7930.79382,400
Oct 16, 201732.7833.3931.6031.6631.66568,600
Oct 13, 201731.7532.5031.5432.3932.39671,200
Oct 12, 201730.8731.2930.8731.1531.15496,700
Oct 11, 201730.2930.8230.1830.8230.82347,700
Oct 10, 201730.4530.4930.2130.2330.23197,200
Oct 09, 201730.7830.7830.1130.2530.25228,000
Oct 06, 201730.7630.9530.5930.8530.85150,800
Oct 05, 201731.1931.4030.7030.8630.86277,800
Oct 04, 201730.5031.2430.3130.9530.95316,500
Oct 03, 201731.0231.0530.1030.4430.44508,300
Oct 02, 201730.9731.1430.7630.9030.90340,400
Sep 29, 201730.6031.1530.6030.9330.931,024,700
Sep 28, 201730.3230.6430.1430.4830.48360,300
Sep 27, 201730.3030.5029.7830.3530.35338,000
Sep 26, 201730.4830.6430.0830.1430.14315,600
Sep 25, 201731.3731.4130.3430.4130.41261,400
Sep 22, 201731.1631.5031.0631.3331.33150,400
Sep 21, 201731.3231.9831.1231.3431.34182,200
Sep 20, 201731.6532.0031.2931.5431.54250,300
Sep 19, 201731.9431.9731.6231.8031.80213,500
Sep 18, 201731.7832.3031.6331.9831.98266,700
Sep 15, 201731.5731.9131.5031.6231.62796,400
Sep 14, 201732.6732.6731.7231.7431.74432,700
Sep 13, 201732.5332.8332.4632.7632.76347,500
Sep 12, 201732.4932.8032.2832.6932.69324,600
Sep 11, 201731.5532.5431.5532.4032.40437,100
Sep 08, 201731.3231.5331.0131.3331.33291,000
Sep 07, 201731.4131.5231.0831.4531.45154,200
Sep 06, 201731.2931.6631.2631.2731.27234,800
Sep 05, 201731.5232.1730.6931.1231.12343,500
Sep 01, 201730.5931.5130.3731.4331.43748,900
Aug 31, 201730.5230.5830.1830.4330.43308,600
Aug 30, 201730.3130.3530.0330.2730.27178,600
Aug 29, 201730.4030.4230.0030.3330.33436,300
Aug 28, 201730.8830.9330.5030.6230.6292,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...