TX - Ternium S.A.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202022.9623.3322.9023.2723.27204,500
Jan 16, 202022.9523.0222.4822.7322.73165,800
Jan 15, 202023.3723.3722.7022.8822.88312,500
Jan 14, 202023.4223.5523.0223.4323.43206,200
Jan 13, 202022.6523.5822.6423.3623.36350,800
Jan 10, 202022.5322.8422.4922.5722.57298,400
Jan 09, 202022.0222.6121.8422.4822.48245,800
Jan 08, 202021.5022.0421.2521.9221.92153,400
Jan 07, 202021.6521.9521.4321.4821.48328,600
Jan 06, 202022.4822.4821.4621.7121.71339,900
Jan 03, 202022.5922.7122.2422.3222.32206,400
Jan 02, 202022.1722.7322.0522.7222.72225,500
Dec 31, 201922.0022.1721.5722.0022.00432,800
Dec 30, 201922.2522.3922.0322.0922.09215,000
Dec 27, 201922.8422.8622.2022.2122.21206,700
Dec 26, 201922.5522.7322.5022.7222.7287,600
Dec 24, 201922.2022.7722.2022.4722.4793,100
Dec 23, 201921.9622.2721.8922.2422.24133,900
Dec 20, 201921.9522.2721.8021.9821.98212,400
Dec 19, 201922.1422.3221.9422.0222.02191,300
Dec 18, 201922.1022.4021.9122.2022.20208,100
Dec 17, 201921.7122.2021.3822.1622.16200,500
Dec 16, 201921.6421.8221.4721.7221.72252,200
Dec 13, 201921.7821.8621.3221.3621.36199,800
Dec 12, 201921.0021.7820.9321.7521.75411,800
Dec 11, 201921.3021.4120.8620.8920.89423,200
Dec 10, 201921.6021.7521.2521.3121.31162,200
Dec 09, 201921.6121.8621.5721.6421.64183,300
Dec 06, 201921.5121.8021.5021.6521.65146,000
Dec 05, 201921.5621.6221.2021.3221.32186,400
Dec 04, 201921.2921.6221.1321.4821.48182,800
Dec 03, 201920.7821.0920.6421.0521.05263,700
Dec 02, 201921.4821.4820.9621.1221.12522,900
Nov 29, 201921.4621.7921.4621.5621.5691,700
Nov 27, 201921.4721.5821.1721.5721.57259,100
Nov 26, 201922.0122.0121.4221.6221.62219,500
Nov 25, 201921.9822.1321.6921.9921.99483,100
Nov 22, 201921.3522.0121.2721.8321.83529,900
Nov 21, 201920.3121.1920.0921.1221.12300,400
Nov 20, 201920.1720.6820.0720.2820.2899,600
Nov 19, 201920.1820.3820.0020.3120.31142,400
Nov 18, 201920.2920.2920.0120.1020.10208,000
Nov 15, 201920.1820.5520.0420.4120.41136,900
Nov 14, 201920.0020.4220.0020.0920.09160,900
Nov 13, 201920.6520.6520.0020.0820.08205,400
Nov 12, 201920.9021.0620.8020.8520.85254,000
Nov 11, 201920.4720.8520.2920.8020.80150,200
Nov 08, 201920.5820.6320.1820.6020.60283,000
Nov 07, 201920.4520.9020.4020.7820.78190,200
Nov 06, 201920.6520.6520.2520.2520.25301,500
Nov 05, 201920.7820.9620.6020.8020.80194,500
Nov 04, 201920.7120.7620.3220.5620.56199,700
Nov 01, 201920.2820.6920.1520.5220.52601,200
Oct 31, 201920.3320.3319.7719.9919.99367,300
Oct 30, 201919.8120.8819.3320.4920.49701,900
Oct 29, 201919.4419.9019.3419.6419.64274,300
Oct 28, 201919.0819.6219.0419.4919.49376,200
Oct 25, 201919.1919.3619.0219.0719.07301,000
Oct 24, 201919.1719.2918.9119.1919.19394,300
Oct 23, 201918.8419.0618.7119.0419.04690,100
Oct 22, 201918.6418.9418.3618.7918.791,075,200
Oct 21, 201918.4418.9818.3618.5318.53425,700
Oct 18, 201918.4018.6718.1518.2818.284,437,100
Oct 17, 201917.7518.3317.7018.3218.32219,800
Oct 16, 201918.0318.2717.4317.6617.66327,100
Oct 15, 201918.1618.4417.9018.1518.15166,600
Oct 14, 201918.4018.5918.1618.1918.19126,700
Oct 11, 201918.5818.8418.5318.6918.69284,400
Oct 10, 201917.5518.4717.5518.2618.26327,100
Oct 09, 201917.8517.8517.4417.5217.52142,000
Oct 08, 201918.2618.3017.6217.7417.74395,900
Oct 07, 201918.7718.7718.3518.4518.45243,400
Oct 04, 201918.5218.7118.4018.6918.6996,500
Oct 03, 201918.2918.7318.2818.5018.50133,800
Oct 02, 201918.5118.6018.3018.4218.42140,900
Oct 01, 201919.2019.4918.6018.6418.64193,200
Sep 30, 201919.3419.3418.8919.1919.19217,300
Sep 27, 201919.1619.7819.0719.3219.32245,200
Sep 26, 201918.9619.2118.8219.0319.03148,300
Sep 25, 201918.7719.0318.6418.9918.99298,300
Sep 24, 201919.0819.1618.8018.9618.96330,500
Sep 23, 201918.8919.2418.7119.1819.18272,300
Sep 20, 201919.6119.7719.0919.1719.17173,100
Sep 19, 201919.3719.9319.3419.6219.62205,600
Sep 18, 201919.8620.0819.4019.5619.56241,200
Sep 17, 201919.8320.0019.2419.9619.96232,400
Sep 16, 201919.9720.5219.9020.2820.28238,600
Sep 13, 201920.0920.4119.8219.8819.88300,900
Sep 12, 201920.1120.2219.6319.8319.83366,700
Sep 11, 201919.8920.3619.5919.9719.97401,600
Sep 10, 201918.6819.8218.5919.7819.78561,300
Sep 09, 201918.3518.9018.1518.7118.71241,400
Sep 06, 201918.4818.5418.0918.2518.25245,400
Sep 05, 201918.4919.1218.3418.5218.52520,000
Sep 04, 201917.8618.5917.7718.2918.29290,700
Sep 03, 201917.7517.8417.2417.5617.56297,600
Aug 30, 201917.8717.9817.3917.6617.66374,300
Aug 29, 201917.2417.6717.2417.5317.53293,000
Aug 28, 201916.6717.1616.6317.0617.06301,900
Aug 27, 201916.4316.7016.3816.6316.63271,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...