Advertisement
Advertisement
U.S. Markets open in 6 hrs 39 mins
Advertisement
Advertisement
Advertisement
Advertisement

Ternium S.A. (TX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
27.39+0.16 (+0.59%)
At close: 04:00PM EDT
27.39 0.00 (0.00%)
After hours: 04:49PM EDT
Advertisement
Advertisement
Time Period:
Oct 03, 2021 - Oct 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 2022------
Sep 30, 202227.1827.8527.0127.3927.39241,400
Sep 29, 202227.3227.5326.8727.2327.23299,000
Sep 28, 202227.1427.6827.0627.4727.47207,000
Sep 27, 202227.2627.9127.0827.3527.35331,300
Sep 26, 202227.4427.6626.5026.7526.75366,100
Sep 23, 202228.6528.6527.5627.8827.88336,500
Sep 22, 202229.5529.7829.2329.4529.45251,000
Sep 21, 202229.1429.7128.7528.9328.93295,400
Sep 20, 202228.7929.0028.3728.8528.85266,900
Sep 19, 202227.7529.5627.7529.3029.30297,100
Sep 16, 202228.3928.6028.0228.2628.26281,600
Sep 15, 202229.2029.4928.3428.6028.60242,100
Sep 14, 202230.0930.2728.9229.1129.11352,700
Sep 13, 202230.6431.2030.2830.3730.37155,000
Sep 12, 202232.1332.5731.4531.5131.51256,400
Sep 09, 202230.8631.9930.8631.9531.95346,500
Sep 08, 202229.3130.8029.3130.4230.42393,200
Sep 07, 202229.1529.5528.7229.4029.40558,900
Sep 06, 202230.1630.2529.3229.4129.41658,900
Sep 02, 202230.0030.2029.4329.6729.671,085,000
Sep 01, 202230.2830.2829.3029.5329.53859,900
Aug 31, 202231.4131.5530.6030.8130.81612,800
Aug 30, 202232.7132.7431.2131.3431.34268,400
Aug 29, 202231.9233.1031.7932.7332.73240,900
Aug 26, 202233.4533.7032.1732.2032.20299,400
Aug 25, 202232.5934.0832.2334.0834.08361,100
Aug 24, 202232.5132.8131.8532.2232.22642,800
Aug 23, 202232.2533.4032.2432.7432.74771,000
Aug 22, 202231.7132.1131.4031.9131.91541,400
Aug 19, 202232.6732.8832.1032.2532.25360,500
Aug 18, 202233.9333.9733.1233.2233.22277,300
Aug 17, 202234.2234.4533.4233.4533.45239,900
Aug 16, 202235.0035.4534.8134.9534.95252,300
Aug 15, 202234.8835.2434.5034.8834.88241,600
Aug 12, 202235.0335.8334.7935.4835.48239,500
Aug 11, 202235.1535.7934.8834.9634.96277,900
Aug 10, 202234.5035.5034.2534.7034.70462,900
Aug 09, 202234.0934.2432.8133.8033.80567,700
Aug 08, 202234.7635.4233.2133.8633.86682,500
Aug 05, 202233.8335.2933.8334.5034.50195,500
Aug 04, 202234.0034.6933.2934.2134.21250,900
Aug 03, 202234.7534.8133.2834.0234.02371,400
Aug 02, 202235.0335.5634.2434.6934.69390,000
Aug 01, 202235.1335.3134.4134.9234.92638,300
Jul 29, 202235.3435.7234.5235.4335.43399,100
Jul 28, 202234.5735.1934.5535.0035.00213,900
Jul 27, 202234.0534.8533.5534.5734.57196,500
Jul 26, 202233.8133.9533.3933.7833.78215,800
Jul 25, 202233.6534.2433.5134.0134.01305,200
Jul 22, 202233.9434.2532.8933.1033.10282,400
Jul 21, 202233.6733.8132.7533.4933.49400,100
Jul 20, 202233.1333.7132.7433.5933.59411,400
Jul 19, 202231.4133.0531.3333.0233.02710,100
Jul 18, 202231.5032.8431.1531.2531.25543,600
Jul 15, 202230.8231.2529.8331.0931.09587,500
Jul 14, 202232.6332.8530.4030.7630.76635,200
Jul 13, 202233.8534.4933.4233.7833.78232,900
Jul 12, 202234.2434.7133.9233.9233.92182,500
Jul 11, 202234.1034.9633.8134.3534.35426,500
Jul 08, 202235.4635.4634.4734.6134.61394,800
Jul 07, 202234.4935.9534.4935.4235.42219,100
Jul 06, 202234.6434.6433.3734.0934.09580,000
Jul 05, 202235.0035.0933.5035.0535.05536,300
Jul 01, 202235.6136.4435.1336.1536.15353,900
Jun 30, 202235.9436.5235.4336.0936.09346,700
Jun 29, 202237.8237.8236.2636.6036.60318,800
Jun 28, 202237.9438.3537.0337.3837.38310,500
Jun 27, 202238.0338.3437.5437.6637.66483,100
Jun 24, 202238.0338.2737.5037.6737.67463,600
Jun 23, 202237.3838.1536.7038.0238.021,475,400
Jun 22, 202236.8138.0036.1037.3037.30832,300
Jun 21, 202237.5038.2237.2238.0138.01419,000
Jun 17, 202237.1138.0836.2336.9136.91461,600
Jun 16, 202238.0338.2736.6537.2237.22325,000
Jun 15, 202238.1039.4138.1039.0939.09361,000
Jun 14, 202237.5038.2337.2137.6637.66281,800
Jun 13, 202238.4038.6737.2037.7637.76263,900
Jun 10, 202239.8640.4639.1439.9139.91261,200
Jun 09, 202241.9542.0240.5440.5440.54326,000
Jun 08, 202243.5443.8542.3942.4442.44299,100
Jun 07, 202243.6044.3443.2544.0244.02258,600
Jun 06, 202243.8144.4343.3344.1044.10300,200
Jun 03, 202243.5144.0743.1343.7243.72164,900
Jun 02, 202244.0844.6043.6444.0444.04493,400
Jun 01, 202244.0144.6443.0643.5943.59329,900
May 31, 202244.7744.7943.3243.9743.97294,300
May 27, 202244.9244.9443.9544.7744.77430,400
May 26, 202243.2144.9543.0844.5644.56322,100
May 25, 202241.9942.9741.5042.7842.78298,100
May 24, 202242.6543.0041.3642.2742.27273,600
May 23, 202241.5243.2641.3243.0343.03326,800
May 20, 202240.9241.5140.0341.2041.20298,300
May 19, 202239.0040.6538.9139.9139.91426,600
May 18, 202241.0541.4439.0139.3539.35378,900
May 17, 202241.5042.1541.0541.6241.62469,400
May 16, 202240.0441.4339.6440.3140.31536,300
May 13, 202239.7940.6639.2139.7339.73284,800
May 12, 202238.9939.7937.8039.2139.21320,100
May 11, 202239.2641.0139.2639.7139.71470,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement