Ternium Historical Data - TX

TX Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 17 2020 23.27 0.54 2.38% 22.96 23.33 22.90 204,515
Jan 16 2020 22.73 -0.15 -0.66% 22.95 23.02 22.48 165,760
Jan 15 2020 22.88 -0.55 -2.35% 23.37 23.45 22.70 312,504
Jan 14 2020 23.43 0.07 0.3% 23.42 23.55 23.02 206,164
Jan 13 2020 23.36 0.79 3.5% 22.65 23.58 22.64 350,774
Jan 10 2020 22.57 0.09 0.4% 22.53 22.84 22.49 298,415
Jan 09 2020 22.48 0.56 2.55% 22.02 22.61 21.84 245,784
Jan 08 2020 21.92 0.44 2.05% 21.50 22.04 21.25 153,407
Jan 07 2020 21.48 -0.23 -1.06% 21.65 21.95 21.43 328,603
Jan 06 2020 21.71 -0.61 -2.73% 22.48 22.69 21.46 339,872
Jan 03 2020 22.32 -0.40 -1.76% 22.59 22.71 22.24 206,448
Jan 02 2020 22.72 0.72 3.27% 22.17 22.73 22.045 225,482
Jan 01 2020 22.00 0.00 +0.00% 22.00 22.17 21.57 0
Dec 31 2019 22.00 -0.11 -0.51% 22.00 22.17 21.57 432,807
Dec 30 2019 22.1124 -0.10 -0.44% 22.25 22.39 22.03 214,969
Dec 27 2019 22.21 -0.51 -2.24% 22.84 22.86 22.20 206,699
Dec 26 2019 22.72 0.25 1.11% 22.55 22.73 22.50 87,626
Dec 25 2019 22.47 0.00 +0.00% 22.20 22.77 22.20 0
Dec 24 2019 22.47 0.23 1.03% 22.20 22.77 22.20 93,063
Dec 23 2019 22.24 0.26 1.18% 21.96 22.27 21.8873 133,897
Dec 20 2019 21.98 -0.04 -0.18% 21.95 22.265 21.80 212,780
Dec 19 2019 22.02 -0.18 -0.81% 22.14 22.32 21.94 191,251
Dec 18 2019 22.20 0.04 0.18% 22.10 22.40 21.91 208,145
Dec 17 2019 22.16 0.44 2.03% 21.71 22.20 21.38 200,471
Dec 16 2019 21.72 0.36 1.69% 21.64 21.82 21.47 252,198
Dec 13 2019 21.36 -0.39 -1.79% 21.78 21.86 21.32 199,845
Dec 12 2019 21.75 0.86 4.12% 21.00 21.78 20.93 411,841
Dec 11 2019 20.89 -0.42 -1.97% 21.30 21.405 20.86 423,201
Dec 10 2019 21.31 -0.33 -1.52% 21.60 21.75 21.25 162,233
Dec 09 2019 21.64 -0.01 -0.05% 21.61 21.86 21.57 183,334
Dec 06 2019 21.65 0.33 1.55% 21.51 21.80 21.50 145,971
Dec 05 2019 21.32 -0.16 -0.74% 21.56 21.65 21.202 186,366
Dec 04 2019 21.48 0.43 2.04% 21.29 21.62 21.1275 182,821
Dec 03 2019 21.05 -0.07 -0.33% 20.78 21.09 20.64 263,810
Dec 02 2019 21.12 -0.44 -2.04% 21.48 21.48 20.96 522,965
Nov 29 2019 21.56 -0.01 -0.05% 21.46 21.79 21.46 91,716
Nov 28 2019 21.57 0.00 +0.00% 21.47 21.58 21.17 0
Nov 27 2019 21.57 -0.05 -0.23% 21.47 21.58 21.17 259,127
Nov 26 2019 21.62 -0.37 -1.68% 22.01 22.01 21.42 219,458
Nov 25 2019 21.99 0.16 0.73% 21.98 22.13 21.69 483,119
Nov 22 2019 21.83 0.71 3.36% 21.35 22.01 21.27 529,935
Nov 21 2019 21.12 0.84 4.14% 20.31 21.19 20.09 300,377
Nov 20 2019 20.28 -0.03 -0.15% 20.17 20.68 20.07 99,555
Nov 19 2019 20.31 0.21 1.04% 20.18 20.38 20.00 142,424
Nov 18 2019 20.10 -0.31 -1.52% 20.29 20.33 20.01 216,577
Nov 15 2019 20.41 0.32 1.59% 20.18 20.55 20.04 136,901
Nov 14 2019 20.09 0.01 0.05% 20.00 20.42 20.00 160,907
Nov 13 2019 20.08 -0.77 -3.69% 20.65 20.65 20.00 205,494
Nov 12 2019 20.85 0.05 0.24% 20.90 21.06 20.80 254,007
Nov 11 2019 20.80 0.20 0.97% 20.47 20.845 20.29 150,353
Nov 08 2019 20.60 -0.18 -0.87% 20.58 20.63 20.18 283,357
Nov 07 2019 20.78 0.53 2.62% 20.45 20.90 20.40 190,364
Nov 06 2019 20.25 -0.55 -2.64% 20.65 20.65 20.25 301,882
Nov 05 2019 20.80 0.24 1.17% 20.78 20.96 20.595 194,509
Nov 04 2019 20.56 0.04 0.19% 20.71 20.76 20.32 199,736
Nov 01 2019 20.52 0.00 +0.00% 20.28 20.69 20.15 0
Nov 01 2019 20.52 0.53 2.65% 20.28 20.69 20.15 601,245
Oct 31 2019 19.99 -0.50 -2.44% 20.33 20.33 19.77 367,327
Oct 30 2019 20.49 0.85 4.33% 19.81 20.88 19.33 703,532
Oct 29 2019 19.64 0.15 0.77% 19.44 19.90 19.34 274,745
Oct 28 2019 19.49 0.42 2.2% 19.08 19.62 19.04 376,223
Oct 25 2019 19.07 -0.12 -0.63% 19.19 19.355 19.02 302,517
Oct 24 2019 19.19 0.15 0.79% 19.17 19.29 18.91 394,586
Oct 23 2019 19.04 0.25 1.33% 18.84 19.06 18.71 690,052
Oct 22 2019 18.79 0.26 1.4% 18.64 18.94 18.365 1,075,173


Your Recent History
NYSE
TX
Ternium
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.