TX - Ternium S.A.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Aug 26, 201916.5416.6016.1216.2416.24183,000
Aug 23, 201916.6916.9916.3316.3616.36238,800
Aug 22, 201917.0317.0916.6716.7716.77253,100
Aug 21, 201916.9317.0016.4516.9016.90255,400
Aug 20, 201916.7216.8816.4416.7916.79347,000
Aug 19, 201917.0917.2316.3516.6216.62305,200
Aug 16, 201916.7517.0616.3516.8416.84608,500
Aug 15, 201917.0717.0716.4916.6616.66401,800
Aug 14, 201917.4417.6416.9616.9916.99622,200
Aug 13, 201917.1018.4717.1018.0018.00590,900
Aug 12, 201919.4519.4917.0817.1117.111,024,300
Aug 09, 201920.3420.5520.1520.2920.29205,200
Aug 08, 201920.5520.9020.3820.6020.60376,500
Aug 07, 201920.3720.6420.1420.5020.50489,000
Aug 06, 201920.8120.9220.1320.6120.61969,100
Aug 05, 201920.4720.9520.2220.7020.70345,500
Aug 02, 201920.9521.0120.3520.9520.95502,200
Aug 01, 201921.0221.4020.5621.1421.14525,400
Jul 31, 201922.1022.5421.0421.1321.131,272,700
Jul 30, 201922.2022.3621.2522.0922.09442,800
Jul 29, 201922.4322.7922.2922.4122.41270,200
Jul 26, 201922.4222.6422.2722.4222.42325,000
Jul 25, 201922.4922.8222.2822.4222.42485,800
Jul 24, 201922.4522.7122.3922.6522.65270,700
Jul 23, 201922.5823.1022.5422.6722.67318,300
Jul 22, 201922.8522.9122.2622.4422.44277,400
Jul 19, 201922.6422.8322.4722.7422.74276,400
Jul 18, 201922.6222.8022.3222.5622.56246,700
Jul 17, 201922.9222.9222.4522.6722.67171,300
Jul 16, 201922.8923.1022.8222.9222.92243,600
Jul 15, 201922.6722.8322.2822.8322.83275,000
Jul 12, 201922.2622.4822.1122.4122.41236,200
Jul 11, 201922.0722.2321.9522.1122.11180,700
Jul 10, 201922.3322.4021.8822.0722.07470,800
Jul 09, 201922.2122.2722.0222.0922.09280,300
Jul 08, 201922.4722.7522.2722.3722.37291,500
Jul 05, 201922.0622.4422.0322.4022.40171,100
Jul 03, 201922.3422.3721.9622.2322.23231,100
Jul 02, 201922.4822.5222.1722.3222.32468,300
Jul 01, 201922.8322.8822.4822.5122.51344,500
Jun 28, 201922.3322.5621.9922.4322.43895,900
Jun 27, 201921.8722.2421.6222.1822.18415,200
Jun 26, 201921.3722.2321.3221.8621.86820,300
Jun 25, 201921.6221.7020.8921.1421.14564,700
Jun 24, 201921.8121.9621.4821.6121.61381,100
Jun 21, 201922.3422.4621.8221.8221.82412,600
Jun 20, 201923.2823.2822.5022.5222.52347,400
Jun 19, 201922.8323.2222.6122.8822.88851,700
Jun 18, 201922.4423.0022.2522.6322.63518,700
Jun 17, 201922.2222.5321.8522.1922.19510,800
Jun 14, 201923.7723.8622.0622.1622.16696,500
Jun 13, 201924.0624.2223.9223.9523.95174,000
Jun 12, 201923.9324.3223.7723.9923.99305,400
Jun 11, 201924.0524.0923.6124.0024.00491,200
Jun 10, 201923.4423.9823.4423.5023.50255,200
Jun 07, 201923.4323.6823.2023.3823.38307,500
Jun 06, 201923.7523.8523.1823.3923.39361,400
Jun 05, 201924.4824.6523.7123.7323.73460,500
Jun 04, 201924.9424.9424.4424.5024.50484,600
Jun 03, 201924.1225.0424.0124.8824.88252,400
May 31, 201924.7224.9023.6824.0624.06864,400
May 30, 201924.9725.6124.9425.3625.36419,500
May 29, 201924.5325.0024.3024.8924.89333,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...