Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 6 hrs 39 mins

S&P Futures
3,603.75
+2.25(+0.06%)
Dow Futures
28,875.00
+74.00(+0.26%)
Nasdaq Futures
11,003.50
-32.00(-0.29%)
Russell 2000 Futures
1,675.40
+5.60(+0.34%)
Crude Oil
81.59
+2.10(+2.64%)
Gold
1,671.10
-0.90(-0.05%)

Advertisement

Ternium S.A. (TX)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

27.39

+0.16

(+0.59%)

At close: 04:00PM EDT

27.39

0.00

(0.00%)

After hours:

04:49PM EDT

Advertisement

Time Period:

Oct 03, 2021 - Oct 03, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 03, 2022	-	-	-	-	-	-
Sep 30, 2022	27.18	27.85	27.01	27.39	27.39	241,400
Sep 29, 2022	27.32	27.53	26.87	27.23	27.23	299,000
Sep 28, 2022	27.14	27.68	27.06	27.47	27.47	207,000
Sep 27, 2022	27.26	27.91	27.08	27.35	27.35	331,300
Sep 26, 2022	27.44	27.66	26.50	26.75	26.75	366,100
Sep 23, 2022	28.65	28.65	27.56	27.88	27.88	336,500
Sep 22, 2022	29.55	29.78	29.23	29.45	29.45	251,000
Sep 21, 2022	29.14	29.71	28.75	28.93	28.93	295,400
Sep 20, 2022	28.79	29.00	28.37	28.85	28.85	266,900
Sep 19, 2022	27.75	29.56	27.75	29.30	29.30	297,100
Sep 16, 2022	28.39	28.60	28.02	28.26	28.26	281,600
Sep 15, 2022	29.20	29.49	28.34	28.60	28.60	242,100
Sep 14, 2022	30.09	30.27	28.92	29.11	29.11	352,700
Sep 13, 2022	30.64	31.20	30.28	30.37	30.37	155,000
Sep 12, 2022	32.13	32.57	31.45	31.51	31.51	256,400
Sep 09, 2022	30.86	31.99	30.86	31.95	31.95	346,500
Sep 08, 2022	29.31	30.80	29.31	30.42	30.42	393,200
Sep 07, 2022	29.15	29.55	28.72	29.40	29.40	558,900
Sep 06, 2022	30.16	30.25	29.32	29.41	29.41	658,900
Sep 02, 2022	30.00	30.20	29.43	29.67	29.67	1,085,000
Sep 01, 2022	30.28	30.28	29.30	29.53	29.53	859,900
Aug 31, 2022	31.41	31.55	30.60	30.81	30.81	612,800
Aug 30, 2022	32.71	32.74	31.21	31.34	31.34	268,400
Aug 29, 2022	31.92	33.10	31.79	32.73	32.73	240,900
Aug 26, 2022	33.45	33.70	32.17	32.20	32.20	299,400
Aug 25, 2022	32.59	34.08	32.23	34.08	34.08	361,100
Aug 24, 2022	32.51	32.81	31.85	32.22	32.22	642,800
Aug 23, 2022	32.25	33.40	32.24	32.74	32.74	771,000
Aug 22, 2022	31.71	32.11	31.40	31.91	31.91	541,400
Aug 19, 2022	32.67	32.88	32.10	32.25	32.25	360,500
Aug 18, 2022	33.93	33.97	33.12	33.22	33.22	277,300
Aug 17, 2022	34.22	34.45	33.42	33.45	33.45	239,900
Aug 16, 2022	35.00	35.45	34.81	34.95	34.95	252,300
Aug 15, 2022	34.88	35.24	34.50	34.88	34.88	241,600
Aug 12, 2022	35.03	35.83	34.79	35.48	35.48	239,500
Aug 11, 2022	35.15	35.79	34.88	34.96	34.96	277,900
Aug 10, 2022	34.50	35.50	34.25	34.70	34.70	462,900
Aug 09, 2022	34.09	34.24	32.81	33.80	33.80	567,700
Aug 08, 2022	34.76	35.42	33.21	33.86	33.86	682,500
Aug 05, 2022	33.83	35.29	33.83	34.50	34.50	195,500
Aug 04, 2022	34.00	34.69	33.29	34.21	34.21	250,900
Aug 03, 2022	34.75	34.81	33.28	34.02	34.02	371,400
Aug 02, 2022	35.03	35.56	34.24	34.69	34.69	390,000
Aug 01, 2022	35.13	35.31	34.41	34.92	34.92	638,300
Jul 29, 2022	35.34	35.72	34.52	35.43	35.43	399,100
Jul 28, 2022	34.57	35.19	34.55	35.00	35.00	213,900
Jul 27, 2022	34.05	34.85	33.55	34.57	34.57	196,500
Jul 26, 2022	33.81	33.95	33.39	33.78	33.78	215,800
Jul 25, 2022	33.65	34.24	33.51	34.01	34.01	305,200
Jul 22, 2022	33.94	34.25	32.89	33.10	33.10	282,400
Jul 21, 2022	33.67	33.81	32.75	33.49	33.49	400,100
Jul 20, 2022	33.13	33.71	32.74	33.59	33.59	411,400
Jul 19, 2022	31.41	33.05	31.33	33.02	33.02	710,100
Jul 18, 2022	31.50	32.84	31.15	31.25	31.25	543,600
Jul 15, 2022	30.82	31.25	29.83	31.09	31.09	587,500
Jul 14, 2022	32.63	32.85	30.40	30.76	30.76	635,200
Jul 13, 2022	33.85	34.49	33.42	33.78	33.78	232,900
Jul 12, 2022	34.24	34.71	33.92	33.92	33.92	182,500
Jul 11, 2022	34.10	34.96	33.81	34.35	34.35	426,500
Jul 08, 2022	35.46	35.46	34.47	34.61	34.61	394,800
Jul 07, 2022	34.49	35.95	34.49	35.42	35.42	219,100
Jul 06, 2022	34.64	34.64	33.37	34.09	34.09	580,000
Jul 05, 2022	35.00	35.09	33.50	35.05	35.05	536,300
Jul 01, 2022	35.61	36.44	35.13	36.15	36.15	353,900
Jun 30, 2022	35.94	36.52	35.43	36.09	36.09	346,700
Jun 29, 2022	37.82	37.82	36.26	36.60	36.60	318,800
Jun 28, 2022	37.94	38.35	37.03	37.38	37.38	310,500
Jun 27, 2022	38.03	38.34	37.54	37.66	37.66	483,100
Jun 24, 2022	38.03	38.27	37.50	37.67	37.67	463,600
Jun 23, 2022	37.38	38.15	36.70	38.02	38.02	1,475,400
Jun 22, 2022	36.81	38.00	36.10	37.30	37.30	832,300
Jun 21, 2022	37.50	38.22	37.22	38.01	38.01	419,000
Jun 17, 2022	37.11	38.08	36.23	36.91	36.91	461,600
Jun 16, 2022	38.03	38.27	36.65	37.22	37.22	325,000
Jun 15, 2022	38.10	39.41	38.10	39.09	39.09	361,000
Jun 14, 2022	37.50	38.23	37.21	37.66	37.66	281,800
Jun 13, 2022	38.40	38.67	37.20	37.76	37.76	263,900
Jun 10, 2022	39.86	40.46	39.14	39.91	39.91	261,200
Jun 09, 2022	41.95	42.02	40.54	40.54	40.54	326,000
Jun 08, 2022	43.54	43.85	42.39	42.44	42.44	299,100
Jun 07, 2022	43.60	44.34	43.25	44.02	44.02	258,600
Jun 06, 2022	43.81	44.43	43.33	44.10	44.10	300,200
Jun 03, 2022	43.51	44.07	43.13	43.72	43.72	164,900
Jun 02, 2022	44.08	44.60	43.64	44.04	44.04	493,400
Jun 01, 2022	44.01	44.64	43.06	43.59	43.59	329,900
May 31, 2022	44.77	44.79	43.32	43.97	43.97	294,300
May 27, 2022	44.92	44.94	43.95	44.77	44.77	430,400
May 26, 2022	43.21	44.95	43.08	44.56	44.56	322,100
May 25, 2022	41.99	42.97	41.50	42.78	42.78	298,100
May 24, 2022	42.65	43.00	41.36	42.27	42.27	273,600
May 23, 2022	41.52	43.26	41.32	43.03	43.03	326,800
May 20, 2022	40.92	41.51	40.03	41.20	41.20	298,300
May 19, 2022	39.00	40.65	38.91	39.91	39.91	426,600
May 18, 2022	41.05	41.44	39.01	39.35	39.35	378,900
May 17, 2022	41.50	42.15	41.05	41.62	41.62	469,400
May 16, 2022	40.04	41.43	39.64	40.31	40.31	536,300
May 13, 2022	39.79	40.66	39.21	39.73	39.73	284,800
May 12, 2022	38.99	39.79	37.80	39.21	39.21	320,100
May 11, 2022	39.26	41.01	39.26	39.71	39.71	470,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures3,603.75+2.25(+0.06%)

Dow Futures28,875.00+74.00(+0.26%)

Nasdaq Futures11,003.50-32.00(-0.29%)

Russell 2000 Futures1,675.40+5.60(+0.34%)

Crude Oil81.59+2.10(+2.64%)

Gold1,671.10-0.90(-0.05%)

Ternium S.A. (TX)

S&P Futures
3,603.75
+2.25(+0.06%)

Dow Futures
28,875.00
+74.00(+0.26%)

Nasdaq Futures
11,003.50
-32.00(-0.29%)

Russell 2000 Futures
1,675.40
+5.60(+0.34%)

Crude Oil
81.59
+2.10(+2.64%)

Gold
1,671.10
-0.90(-0.05%)