Ternium SA (TX)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.06 | 3.62021857923 | 29.28 | 30.66 | 28.7 | 219672 | 29.6482561 | DR |
| 4 | 1.02 | 3.47885402456 | 29.32 | 30.66 | 28.37 | 191930 | 29.23157959 | DR |
| 12 | -5.59 | -15.5580295018 | 35.93 | 36.28 | 28.37 | 190284 | 30.88026373 | DR |
| 26 | -4.56 | -13.0659025788 | 34.9 | 37.98 | 28.37 | 195362 | 33.01762322 | DR |
| 52 | -8.88 | -22.641509434 | 39.22 | 44.44 | 28.37 | 207499 | 36.9157702 | DR |
| 156 | -10.7 | -26.0721247563 | 41.04 | 50.36 | 26.01 | 288065 | 38.08710139 | DR |
| 260 | 9.03 | 42.3744720788 | 21.31 | 56.86 | 9.59 | 399345 | 36.34641169 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738280400 | 30.34 | 0.34 | 1.13 | 30 | 30.66 | 29.91 | 159341 |
| 1738194000 | 30 | 0.87 | 2.99 | 29.11 | 30 | 28.895 | 403638 |
| 1738107600 | 29.13 | 0.09 | 0.31 | 29.35 | 29.35 | 28.7 | 200537 |
| 1738021200 | 29.04 | -0.34 | -1.16 | 29.38 | 29.38 | 28.89 | 167646 |
| 1737762000 | 29.38 | 0.85 | 2.98 | 29.28 | 29.47 | 29.07 | 168707 |
| 1737675600 | 28.53 | 0 | 0.00 | 28.53 | 28.53 | 28.53 | 0 |
| 1737589200 | 28.53 | -0.24 | -0.83 | 28.66 | 28.98 | 28.37 | 216817 |
| 1737502800 | 28.77 | -0.16 | -0.55 | 29.04 | 29.14 | 28.66 | 178161 |
| 1737157200 | 28.93 | -0.07 | -0.24 | 29 | 29.33 | 28.89 | 161769 |
| 1737070800 | 29 | -0.28 | -0.96 | 29.16 | 29.39 | 28.8375 | 232841 |
| 1736984400 | 29.28 | 0.55 | 1.91 | 29.25 | 29.37 | 28.96 | 121593 |
| 1736898000 | 28.73 | -0.36 | -1.24 | 29.35 | 29.35 | 28.51 | 189107 |
| 1736811600 | 29.09 | 0.54 | 1.89 | 28.58 | 29.3397 | 28.58 | 115794 |
| 1736552400 | 28.55 | -0.43 | -1.48 | 28.79 | 29 | 28.52 | 166997 |
| 1736379600 | 28.98 | -0.42 | -1.43 | 29.08 | 29.3 | 28.72 | 203695 |
| 1736293200 | 29.4 | -0.37 | -1.24 | 29.98 | 30.3 | 29.265 | 98454 |
| 1736206800 | 29.77 | 0.61 | 2.09 | 29.72 | 29.8 | 29.4201 | 281487 |
| 1735947600 | 29.16 | -0.13 | -0.44 | 29.2 | 29.5 | 28.995 | 176501 |
| 1735861200 | 29.29 | 0.21 | 0.72 | 29.13 | 29.47 | 29.08 | 153014 |
| 1735688400 | 29.08 | 0.3 | 1.04 | 28.85 | 29.37 | 28.635 | 157046 |
| 1735602000 | 28.78 | -0.2 | -0.69 | 28.93 | 29.07 | 28.4 | 277840 |
| 1735342800 | 28.98 | -0.06 | -0.21 | 29.2 | 29.442 | 28.7509 | 196334 |
| 1735256400 | 29.04 | 0.16 | 0.55 | 28.95 | 29.22 | 28.8 | 115170 |
| 1735077840 | 28.88 | 0.1 | 0.35 | 28.78 | 28.99 | 28.576 | 46062 |
| 1734997200 | 28.78 | -0.19 | -0.66 | 28.85 | 29.32 | 28.78 | 168319 |
| 1734738000 | 28.97 | -0.09 | -0.31 | 29.02 | 29.3 | 28.94 | 219275 |
| 1734651600 | 29.06 | -0.23 | -0.79 | 29.61 | 29.88 | 28.86 | 198265 |
| 1734565200 | 29.29 | -1.02 | -3.37 | 30.31 | 30.36 | 29.245 | 284532 |
| 1734478800 | 30.31 | 0.41 | 1.37 | 29.575 | 30.32 | 29.1562 | 294472 |
| 1734392400 | 29.9 | -0.81 | -2.64 | 30.8 | 31.04 | 29.88 | 311260 |
| 1734133200 | 30.71 | -1.02 | -3.21 | 31.5 | 31.95 | 30.58 | 286672 |
| 1734046800 | 31.73 | -0.32 | -1.00 | 31.68 | 32.03 | 31.52 | 331502 |
| 1733960400 | 32.049999 | 0.05 | 0.16 | 32 | 32.159999 | 31.815 | 128125 |
| 1733874000 | 32 | -0.48 | -1.48 | 32.229999 | 32.479999 | 31.94 | 120044 |
| 1733787600 | 32.479999 | 0.97 | 3.08 | 32.659999 | 32.95 | 32.38 | 134991 |
| 1733528400 | 31.51 | -0.7 | -2.17 | 32.075 | 32.1 | 31.4 | 158139 |
| 1733442000 | 32.21 | -0.09 | -0.28 | 32.2628 | 32.5 | 31.85 | 79820 |
| 1733355600 | 32.299999 | 0.28 | 0.87 | 31.67 | 32.79 | 31.42 | 236816 |
| 1733269200 | 32.02 | -1.14 | -3.44 | 33.06 | 33.07 | 31.94 | 344842 |
| 1733182800 | 33.159999 | -0.01 | -0.03 | 33.17 | 33.5 | 33.0103 | 131795 |
| 1732917840 | 33.17 | 0.07 | 0.21 | 33.229999 | 33.5 | 32.979999 | 89717 |
| 1732750800 | 33.1 | 0.55 | 1.69 | 32.6 | 33.2 | 32.6 | 199635 |
| 1732664400 | 32.549999 | -1.23 | -3.64 | 33.15 | 33.15 | 32.295 | 440240 |
| 1732578000 | 33.78 | 0.35 | 1.05 | 33.549999 | 34.35 | 33.5 | 150727 |
| 1732318800 | 33.43 | 0.05 | 0.15 | 33.369999 | 33.57 | 33.2 | 80920 |
| 1732232400 | 33.38 | -0.17 | -0.51 | 33.65 | 33.69 | 33.265 | 80103 |
| 1732146000 | 33.549999 | 0.07 | 0.21 | 33.3191 | 34.06 | 33.3191 | 112158 |
| 1732059600 | 33.479999 | -0.79 | -2.31 | 33.9131 | 34.15 | 33.34 | 134172 |
| 1731973200 | 34.27 | 0.08 | 0.23 | 33.52 | 34.47 | 33.5001 | 176581 |
| 1731714000 | 34.19 | 0.77 | 2.30 | 33.875 | 34.46 | 33.75 | 200111 |
| 1731627600 | 33.42 | -0.77 | -2.25 | 34.26 | 34.545 | 33.38 | 191228 |
| 1731541200 | 34.19 | -0.25 | -0.73 | 34.44 | 34.6 | 34.08 | 174533 |
| 1731454800 | 34.44 | -0.44 | -1.26 | 34.58 | 34.58 | 33.95 | 164836 |
| 1731368400 | 34.88 | -0.56 | -1.58 | 35.3 | 35.68 | 34.71 | 163649 |
| 1731109200 | 35.44 | -1.1 | -3.01 | 35.85 | 36.28 | 34.62 | 151345 |
| 1731022800 | 36.54 | 0.14 | 0.38 | 36.79 | 37.43 | 36.16 | 167938 |
| 1730936400 | 36.4 | 1.98 | 5.75 | 34.89 | 37.14 | 34.6 | 326481 |
| 1730850000 | 34.42 | 0.17 | 0.50 | 34.15 | 34.76 | 33.8987 | 140332 |
| 1730763600 | 34.25 | 0.02 | 0.06 | 34.16 | 34.5 | 33.89 | 144192 |
| 1730500800 | 34.23 | 0.12 | 0.35 | 34.21 | 34.32 | 33.63 | 232483 |
| 1730414400 | 34.11 | 0.05 | 0.15 | 34.01 | 34.3027 | 33.38 | 112171 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
