U.S. markets open in 2 hours 31 minutes

Ternium S.A. (TX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
32.67-3.91 (-10.69%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 04, 202136.4836.6132.3932.6732.671,115,400
Mar 03, 202135.0237.8435.0236.5836.581,368,700
Mar 02, 202132.9034.4532.2134.4234.42808,700
Mar 01, 202132.2032.9931.7432.4932.49430,600
Feb 26, 202131.8832.0530.4330.7130.71402,700
Feb 25, 202132.9033.5531.6532.1432.14476,800
Feb 24, 202132.5032.9032.0032.6932.69536,700
Feb 23, 202131.5632.1530.1232.0432.04467,200
Feb 22, 202130.3031.8330.0631.6031.60685,100
Feb 19, 202129.3630.3829.2630.2830.28304,000
Feb 18, 202128.9529.1528.1229.1029.10366,000
Feb 17, 202129.1429.2328.6329.0229.02434,400
Feb 16, 202129.7830.1328.9529.2629.26298,200
Feb 12, 202127.5629.3827.4829.2829.28886,300
Feb 11, 202128.4328.5927.6727.8027.80351,600
Feb 10, 202128.9029.0928.1928.1928.19462,400
Feb 09, 202128.9428.9428.0928.5228.52224,800
Feb 08, 202128.6129.1628.6128.7228.72309,500
Feb 05, 202128.0028.4827.7028.2428.24380,300
Feb 04, 202127.3827.7127.1027.6927.69360,600
Feb 03, 202127.3627.8427.2427.5827.58330,900
Feb 02, 202127.6127.7126.9727.2927.29243,900
Feb 01, 202126.7227.4826.4127.3427.34364,300
Jan 29, 202128.0828.2026.4526.4526.45438,400
Jan 28, 202127.6827.9226.9027.8127.81357,200
Jan 27, 202127.6928.0026.6227.3727.37453,000
Jan 26, 202128.9629.2928.1528.1628.16476,000
Jan 25, 202129.3529.3528.0228.7528.75410,200
Jan 22, 202129.4529.7529.0429.3429.34455,200
Jan 21, 202130.6330.8829.4930.0430.04447,200
Jan 20, 202130.8231.1530.1230.1530.15262,700
Jan 19, 202130.7430.7429.6730.3430.34541,300
Jan 15, 202131.0031.1529.7730.4530.45566,000
Jan 14, 202132.0132.3331.4131.4831.48842,200
Jan 13, 202132.8133.0731.5531.7531.75503,900
Jan 12, 202133.0733.3632.7132.9832.98496,300
Jan 11, 202132.9733.9932.7333.2333.23443,600
Jan 08, 202133.1633.2831.9132.6132.61405,700
Jan 07, 202133.0133.4232.3933.1433.14538,900
Jan 06, 202131.7233.9531.6432.5832.58701,300
Jan 05, 202129.3831.3229.0631.0631.06526,100
Jan 04, 202129.7130.2729.3029.3929.39438,100
Dec 31, 202029.7829.9729.0829.0829.08334,600
Dec 30, 202029.1029.9728.8429.6629.66455,400
Dec 29, 202029.1829.4028.6029.1029.10306,000
Dec 28, 202030.3730.5629.0629.0629.06362,400
Dec 24, 202030.1630.2129.8130.1330.13117,900
Dec 23, 202030.2930.5829.8430.0330.03248,900
Dec 22, 202030.3630.4829.8630.2030.20344,700
Dec 21, 202029.8830.5629.5330.2730.27713,100
Dec 18, 202030.9030.9830.3930.6230.62366,500
Dec 17, 202030.3430.9130.1730.8230.82410,100
Dec 16, 202030.7330.9329.9730.1030.10348,800
Dec 15, 202030.0330.8629.8530.6430.64504,100
Dec 14, 202029.7429.9728.7529.5329.53400,300
Dec 11, 202029.7830.0229.0129.5929.59444,600
Dec 10, 202030.0230.3928.6930.1730.17710,600
Dec 09, 202031.1631.4230.0630.2530.25304,900
Dec 08, 202030.4731.1430.1631.1031.10368,600
Dec 07, 202029.9331.2529.9230.7230.72340,100
Dec 04, 202029.0529.9928.8029.9229.92255,700
Dec 03, 202028.1928.9427.8428.7728.77503,200
Dec 02, 202028.4028.5228.0728.1928.19614,900
Dec 01, 202028.0129.0027.9128.4028.40821,600
Nov 30, 202027.4027.7727.3227.7127.71480,000
Nov 27, 202027.2127.6327.0327.2727.27185,000
Nov 25, 202026.8427.4026.4127.0727.07459,000
Nov 24, 202026.0727.1425.7426.9626.96692,800
Nov 23, 202025.0625.3524.7125.3125.31548,000
Nov 20, 202024.7025.0324.3424.7224.72426,600
Nov 19, 202025.0425.3624.4624.6124.61702,600
Nov 18, 202025.6025.8725.0525.0525.05385,000
Nov 17, 202025.1825.8624.5725.4925.49432,200
Nov 16, 202024.4225.5024.4025.5025.50344,500
Nov 13, 202023.7524.3223.2423.9623.96201,000
Nov 12, 202023.3823.9923.3023.6123.61747,500
Nov 11, 202023.1023.8923.0023.6823.68367,000
Nov 10, 202022.4523.2422.1623.0523.05527,300
Nov 09, 202023.1023.4722.2222.2622.26406,000
Nov 06, 202022.0022.3721.0021.7421.74856,000
Nov 05, 202020.4221.5320.4021.1721.17708,000
Nov 04, 202019.9120.6119.5619.9819.98645,900
Nov 03, 202020.3620.6320.1320.4520.45289,300
Nov 02, 202020.2820.4019.8219.8919.89250,200
Oct 30, 202019.4320.1519.2720.0220.02300,900
Oct 29, 202018.7219.5018.5119.4119.41580,900
Oct 28, 202019.4819.6518.8118.8618.86213,600
Oct 27, 202020.4920.4919.8319.9019.90409,700
Oct 26, 202021.2021.3620.5520.6320.63198,400
Oct 23, 202021.1121.6320.9021.5021.50215,000
Oct 22, 202021.0121.1420.7021.0221.02222,500
Oct 21, 202020.6421.1420.5120.9020.90194,200
Oct 20, 202020.7321.0720.5920.6320.63224,900
Oct 19, 202020.9221.2020.5220.5320.53387,600
Oct 16, 202020.6221.0920.4720.8120.81219,000
Oct 15, 202020.0920.5520.0920.5320.53231,100
Oct 14, 202019.6820.4019.6820.3120.31367,100
Oct 13, 202018.5119.8817.2619.5919.59731,100
Oct 12, 202019.8119.9619.7219.8219.8298,700
Oct 09, 202020.0020.0519.0819.7019.70268,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...