TX

Ternium Historical Data

TX Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 25 2020 27.07 0.11 0.41% 26.84 27.40 26.41 459,017
Nov 24 2020 26.96 1.65 6.52% 26.07 27.14 25.74 692,858
Nov 23 2020 25.31 0.59 2.39% 25.06 25.35 24.71 548,188
Nov 20 2020 24.72 0.11 0.45% 24.70 25.03 24.34 426,430
Nov 19 2020 24.61 -0.44 -1.76% 25.04 25.36 24.46 702,558
Nov 18 2020 25.05 -0.44 -1.73% 25.60 25.865 25.05 385,002
Nov 17 2020 25.49 -0.01 -0.04% 25.18 25.86 24.57 432,228
Nov 16 2020 25.50 1.54 6.43% 24.42 25.50 24.40 344,514
Nov 13 2020 23.96 0.35 1.48% 23.75 24.32 23.24 200,954
Nov 12 2020 23.61 -0.07 -0.3% 23.38 23.985 23.24 747,479
Nov 11 2020 23.68 0.63 2.73% 23.10 23.885 23.00 366,586
Nov 10 2020 23.05 0.79 3.55% 22.45 23.24 22.16 528,118
Nov 09 2020 22.26 0.52 2.39% 23.10 23.47 22.22 406,040
Nov 06 2020 21.74 0.57 2.69% 22.00 22.37 21.00 855,951
Nov 05 2020 21.17 1.19 5.96% 20.42 21.53 20.4017 707,971
Nov 04 2020 19.98 -0.47 -2.3% 19.91 20.61 19.56 645,873
Nov 03 2020 20.45 0.56 2.82% 20.36 20.63 20.13 288,445
Nov 02 2020 19.89 -0.13 -0.65% 20.28 20.40 19.815 250,215
Oct 30 2020 20.02 0.00 +0.00% 19.43 20.15 19.27 0
Oct 30 2020 20.02 0.61 3.14% 19.43 20.15 19.27 300,920
Oct 29 2020 19.41 0.55 2.92% 18.72 19.50 18.51 580,881
Oct 28 2020 18.86 -1.04 -5.23% 19.48 19.645 18.81 213,571
Oct 27 2020 19.90 -0.73 -3.54% 20.49 20.49 19.83 409,676
Oct 26 2020 20.63 -0.87 -4.05% 21.20 21.36 20.55 198,354
Oct 23 2020 21.50 0.48 2.28% 21.11 21.625 20.90 214,973
Oct 22 2020 21.02 0.12 0.57% 21.01 21.14 20.70 222,544
Oct 21 2020 20.90 0.27 1.31% 20.64 21.135 20.51 194,153
Oct 20 2020 20.63 0.10 0.49% 20.73 21.07 20.59 224,916
Oct 19 2020 20.53 -0.28 -1.35% 20.92 21.20 20.52 387,637
Oct 16 2020 20.81 0.28 1.36% 20.62 21.09 20.47 219,012
Oct 15 2020 20.53 0.22 1.08% 20.09 20.55 20.09 231,084
Oct 14 2020 20.31 0.72 3.68% 19.68 20.40 19.68 367,126
Oct 13 2020 19.59 -0.23 -1.16% 18.95 19.8799 17.26 731,081
Oct 12 2020 19.82 0.12 0.61% 19.81 19.96 19.72 98,721
Oct 09 2020 19.70 -0.17 -0.86% 20.00 20.05 19.08 267,995
Oct 08 2020 19.87 -0.15 -0.75% 20.25 20.26 19.58 243,342
Oct 07 2020 20.02 0.00 +0.00% 19.93 20.20 19.75 0
Oct 07 2020 20.02 0.46 2.35% 19.93 20.20 19.75 270,152
Oct 06 2020 19.56 -0.37 -1.86% 19.97 20.27 19.449 204,280
Oct 05 2020 19.93 0.55 2.84% 19.48 20.00 19.36 141,203
Oct 02 2020 19.38 0.26 1.36% 18.87 19.585 18.8101 121,726
Oct 01 2020 19.12 0.29 1.54% 19.05 19.59 18.84 190,273
Sep 30 2020 18.83 0.30 1.62% 18.50 19.04 18.50 649,633
Sep 29 2020 18.53 -0.57 -2.98% 19.07 19.07 18.53 191,251
Sep 28 2020 19.10 0.39 2.08% 19.39 19.685 18.95 174,480
Sep 25 2020 18.71 0.01 0.05% 18.50 18.72 18.26 197,045
Sep 24 2020 18.70 -0.22 -1.16% 18.95 19.01 18.35 255,182
Sep 23 2020 18.92 -0.20 -1.05% 19.24 19.60 18.88 200,495
Sep 22 2020 19.12 0.16 0.84% 19.06 19.26 18.855 108,639
Sep 21 2020 18.96 -0.83 -4.19% 19.55 19.55 18.57 200,927
Sep 18 2020 19.79 0.23 1.18% 19.48 20.47 19.48 283,294
Sep 17 2020 19.56 0.50 2.62% 18.94 19.59 18.76 169,447
Sep 16 2020 19.06 0.08 0.42% 18.83 19.37 18.77 181,726
Sep 15 2020 18.98 0.16 0.85% 18.85 19.09 18.54 152,526
Sep 14 2020 18.82 0.55 3.01% 18.43 18.85 18.31 162,298
Sep 11 2020 18.27 0.17 0.94% 18.12 18.61 18.09 132,750
Sep 10 2020 18.10 -0.16 -0.88% 18.25 18.39 17.94 138,832
Sep 09 2020 18.26 0.33 1.84% 18.08 18.51 17.98 244,248
Sep 08 2020 17.93 -0.49 -2.66% 18.06 18.18 17.59 181,448
Sep 07 2020 18.42 0.00 +0.00% 18.59 18.73 18.07 0
Sep 04 2020 18.42 0.02 0.11% 18.59 18.73 18.07 187,822
Sep 03 2020 18.40 -0.48 -2.54% 18.87 18.92 18.1302 313,759
Sep 02 2020 18.88 0.37 2.0% 18.61 18.90 18.32 453,691
Sep 01 2020 18.51 0.63 3.52% 17.91 18.53 17.84 325,598
Aug 31 2020 17.88 0.07 0.39% 17.85 18.18 17.82 264,767
Aug 28 2020 17.81 0.57 3.31% 17.25 17.85 17.225 144,343


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.