Payroll gains likely accelerated in Feb. as restrictions eased

Check back for results at 8:30 a.m. ET

Ternium S.A. (TX)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

32.67-3.91 (-10.69%)

At close: 4:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 04, 2021	36.48	36.61	32.39	32.67	32.67	1,115,400
Mar 03, 2021	35.02	37.84	35.02	36.58	36.58	1,368,700
Mar 02, 2021	32.90	34.45	32.21	34.42	34.42	808,700
Mar 01, 2021	32.20	32.99	31.74	32.49	32.49	430,600
Feb 26, 2021	31.88	32.05	30.43	30.71	30.71	402,700
Feb 25, 2021	32.90	33.55	31.65	32.14	32.14	476,800
Feb 24, 2021	32.50	32.90	32.00	32.69	32.69	536,700
Feb 23, 2021	31.56	32.15	30.12	32.04	32.04	467,200
Feb 22, 2021	30.30	31.83	30.06	31.60	31.60	685,100
Feb 19, 2021	29.36	30.38	29.26	30.28	30.28	304,000
Feb 18, 2021	28.95	29.15	28.12	29.10	29.10	366,000
Feb 17, 2021	29.14	29.23	28.63	29.02	29.02	434,400
Feb 16, 2021	29.78	30.13	28.95	29.26	29.26	298,200
Feb 12, 2021	27.56	29.38	27.48	29.28	29.28	886,300
Feb 11, 2021	28.43	28.59	27.67	27.80	27.80	351,600
Feb 10, 2021	28.90	29.09	28.19	28.19	28.19	462,400
Feb 09, 2021	28.94	28.94	28.09	28.52	28.52	224,800
Feb 08, 2021	28.61	29.16	28.61	28.72	28.72	309,500
Feb 05, 2021	28.00	28.48	27.70	28.24	28.24	380,300
Feb 04, 2021	27.38	27.71	27.10	27.69	27.69	360,600
Feb 03, 2021	27.36	27.84	27.24	27.58	27.58	330,900
Feb 02, 2021	27.61	27.71	26.97	27.29	27.29	243,900
Feb 01, 2021	26.72	27.48	26.41	27.34	27.34	364,300
Jan 29, 2021	28.08	28.20	26.45	26.45	26.45	438,400
Jan 28, 2021	27.68	27.92	26.90	27.81	27.81	357,200
Jan 27, 2021	27.69	28.00	26.62	27.37	27.37	453,000
Jan 26, 2021	28.96	29.29	28.15	28.16	28.16	476,000
Jan 25, 2021	29.35	29.35	28.02	28.75	28.75	410,200
Jan 22, 2021	29.45	29.75	29.04	29.34	29.34	455,200
Jan 21, 2021	30.63	30.88	29.49	30.04	30.04	447,200
Jan 20, 2021	30.82	31.15	30.12	30.15	30.15	262,700
Jan 19, 2021	30.74	30.74	29.67	30.34	30.34	541,300
Jan 15, 2021	31.00	31.15	29.77	30.45	30.45	566,000
Jan 14, 2021	32.01	32.33	31.41	31.48	31.48	842,200
Jan 13, 2021	32.81	33.07	31.55	31.75	31.75	503,900
Jan 12, 2021	33.07	33.36	32.71	32.98	32.98	496,300
Jan 11, 2021	32.97	33.99	32.73	33.23	33.23	443,600
Jan 08, 2021	33.16	33.28	31.91	32.61	32.61	405,700
Jan 07, 2021	33.01	33.42	32.39	33.14	33.14	538,900
Jan 06, 2021	31.72	33.95	31.64	32.58	32.58	701,300
Jan 05, 2021	29.38	31.32	29.06	31.06	31.06	526,100
Jan 04, 2021	29.71	30.27	29.30	29.39	29.39	438,100
Dec 31, 2020	29.78	29.97	29.08	29.08	29.08	334,600
Dec 30, 2020	29.10	29.97	28.84	29.66	29.66	455,400
Dec 29, 2020	29.18	29.40	28.60	29.10	29.10	306,000
Dec 28, 2020	30.37	30.56	29.06	29.06	29.06	362,400
Dec 24, 2020	30.16	30.21	29.81	30.13	30.13	117,900
Dec 23, 2020	30.29	30.58	29.84	30.03	30.03	248,900
Dec 22, 2020	30.36	30.48	29.86	30.20	30.20	344,700
Dec 21, 2020	29.88	30.56	29.53	30.27	30.27	713,100
Dec 18, 2020	30.90	30.98	30.39	30.62	30.62	366,500
Dec 17, 2020	30.34	30.91	30.17	30.82	30.82	410,100
Dec 16, 2020	30.73	30.93	29.97	30.10	30.10	348,800
Dec 15, 2020	30.03	30.86	29.85	30.64	30.64	504,100
Dec 14, 2020	29.74	29.97	28.75	29.53	29.53	400,300
Dec 11, 2020	29.78	30.02	29.01	29.59	29.59	444,600
Dec 10, 2020	30.02	30.39	28.69	30.17	30.17	710,600
Dec 09, 2020	31.16	31.42	30.06	30.25	30.25	304,900
Dec 08, 2020	30.47	31.14	30.16	31.10	31.10	368,600
Dec 07, 2020	29.93	31.25	29.92	30.72	30.72	340,100
Dec 04, 2020	29.05	29.99	28.80	29.92	29.92	255,700
Dec 03, 2020	28.19	28.94	27.84	28.77	28.77	503,200
Dec 02, 2020	28.40	28.52	28.07	28.19	28.19	614,900
Dec 01, 2020	28.01	29.00	27.91	28.40	28.40	821,600
Nov 30, 2020	27.40	27.77	27.32	27.71	27.71	480,000
Nov 27, 2020	27.21	27.63	27.03	27.27	27.27	185,000
Nov 25, 2020	26.84	27.40	26.41	27.07	27.07	459,000
Nov 24, 2020	26.07	27.14	25.74	26.96	26.96	692,800
Nov 23, 2020	25.06	25.35	24.71	25.31	25.31	548,000
Nov 20, 2020	24.70	25.03	24.34	24.72	24.72	426,600
Nov 19, 2020	25.04	25.36	24.46	24.61	24.61	702,600
Nov 18, 2020	25.60	25.87	25.05	25.05	25.05	385,000
Nov 17, 2020	25.18	25.86	24.57	25.49	25.49	432,200
Nov 16, 2020	24.42	25.50	24.40	25.50	25.50	344,500
Nov 13, 2020	23.75	24.32	23.24	23.96	23.96	201,000
Nov 12, 2020	23.38	23.99	23.30	23.61	23.61	747,500
Nov 11, 2020	23.10	23.89	23.00	23.68	23.68	367,000
Nov 10, 2020	22.45	23.24	22.16	23.05	23.05	527,300
Nov 09, 2020	23.10	23.47	22.22	22.26	22.26	406,000
Nov 06, 2020	22.00	22.37	21.00	21.74	21.74	856,000
Nov 05, 2020	20.42	21.53	20.40	21.17	21.17	708,000
Nov 04, 2020	19.91	20.61	19.56	19.98	19.98	645,900
Nov 03, 2020	20.36	20.63	20.13	20.45	20.45	289,300
Nov 02, 2020	20.28	20.40	19.82	19.89	19.89	250,200
Oct 30, 2020	19.43	20.15	19.27	20.02	20.02	300,900
Oct 29, 2020	18.72	19.50	18.51	19.41	19.41	580,900
Oct 28, 2020	19.48	19.65	18.81	18.86	18.86	213,600
Oct 27, 2020	20.49	20.49	19.83	19.90	19.90	409,700
Oct 26, 2020	21.20	21.36	20.55	20.63	20.63	198,400
Oct 23, 2020	21.11	21.63	20.90	21.50	21.50	215,000
Oct 22, 2020	21.01	21.14	20.70	21.02	21.02	222,500
Oct 21, 2020	20.64	21.14	20.51	20.90	20.90	194,200
Oct 20, 2020	20.73	21.07	20.59	20.63	20.63	224,900
Oct 19, 2020	20.92	21.20	20.52	20.53	20.53	387,600
Oct 16, 2020	20.62	21.09	20.47	20.81	20.81	219,000
Oct 15, 2020	20.09	20.55	20.09	20.53	20.53	231,100
Oct 14, 2020	19.68	20.40	19.68	20.31	20.31	367,100
Oct 13, 2020	18.51	19.88	17.26	19.59	19.59	731,100
Oct 12, 2020	19.81	19.96	19.72	19.82	19.82	98,700
Oct 09, 2020	20.00	20.05	19.08	19.70	19.70	268,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures3,773.25+7.75(+0.21%)

Dow Futures30,944.00+66.00(+0.21%)

Nasdaq Futures12,469.00+14.00(+0.11%)

Payroll gains likely accelerated in Feb. as restrictions eased

Ternium S.A. (TX)

S&P Futures
3,773.25
+7.75(+0.21%)

Dow Futures
30,944.00
+66.00(+0.21%)

Nasdaq Futures
12,469.00
+14.00(+0.11%)