Ternium SA (TX)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.31 | -3.6797752809 | 35.6 | 35.6592 | 33.38 | 144934 | 34.28654844 | DR |
| 4 | -2.345 | -6.40098266685 | 36.635 | 36.635 | 33.38 | 144164 | 35.07107535 | DR |
| 12 | 0.16 | 0.468795780838 | 34.13 | 37.98 | 30.68 | 174628 | 34.71138619 | DR |
| 26 | -6.3 | -15.5210643016 | 40.59 | 43.93 | 30.68 | 212302 | 36.98942657 | DR |
| 52 | -2.63 | -7.12351029252 | 36.92 | 44.44 | 30.68 | 203224 | 38.6882664 | DR |
| 156 | -4.51 | -11.6237113402 | 38.8 | 50.36 | 26.01 | 326443 | 39.05480717 | DR |
| 260 | 13.51 | 65.0144369586 | 20.78 | 56.86 | 9.59 | 400870 | 36.04019281 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730763600 | 34.25 | 0.02 | 0.06 | 34.16 | 34.5 | 33.89 | 144681 |
| 1730500800 | 34.23 | 0.12 | 0.35 | 34.21 | 34.32 | 33.63 | 232869 |
| 1730414400 | 34.11 | 0.05 | 0.15 | 34.09 | 34.3027 | 33.38 | 112878 |
| 1730328000 | 34.06 | -0.77 | -2.21 | 34.4 | 34.755 | 33.86 | 118332 |
| 1730241600 | 34.83 | -0.81 | -2.27 | 35.64 | 35.79 | 34.7 | 120110 |
| 1730155200 | 35.64 | 0.17 | 0.48 | 35.59 | 35.93 | 35.59 | 89982 |
| 1729896000 | 35.47 | 0.39 | 1.11 | 35.27 | 35.635 | 34.93 | 92690 |
| 1729809600 | 35.08 | 0.47 | 1.36 | 34.77 | 35.09 | 34.4112 | 118138 |
| 1729723200 | 34.61 | -0.11 | -0.32 | 34.48 | 35.31 | 34.38 | 133435 |
| 1729636800 | 34.72 | 0.22 | 0.64 | 34.52 | 34.86 | 34.22 | 231203 |
| 1729550400 | 34.5 | -0.73 | -2.07 | 35.29 | 35.34 | 34.35 | 161189 |
| 1729291200 | 35.23 | -0.44 | -1.23 | 36 | 36.07 | 35.12 | 185890 |
| 1729204800 | 35.67 | 0.48 | 1.36 | 35.14 | 35.76 | 35.14 | 144974 |
| 1729118400 | 35.19 | 0.32 | 0.92 | 35 | 35.5771 | 34.83 | 119733 |
| 1729032000 | 34.87 | -1.07 | -2.98 | 35.52 | 35.6291 | 34.86 | 141533 |
| 1728945600 | 35.94 | -0.16 | -0.44 | 35.7 | 35.985 | 35.38 | 93908 |
| 1728686400 | 36.1 | 0.12 | 0.33 | 36.01 | 36.499 | 35.93 | 79439 |
| 1728600000 | 35.98 | 0.39 | 1.10 | 35.42 | 35.98 | 35.41 | 107864 |
| 1728513600 | 35.59 | -0.56 | -1.55 | 35.81 | 35.85 | 35.23 | 260826 |
| 1728427200 | 36.15 | -1.15 | -3.08 | 36.66 | 36.7 | 35.5808 | 239956 |
| 1728340800 | 37.3 | 0.44 | 1.19 | 36.86 | 37.42 | 36.3701 | 123593 |
| 1728081600 | 36.86 | 0.26 | 0.71 | 36.81 | 37.1224 | 36.55 | 111249 |
| 1727995200 | 36.6 | -0.4 | -1.08 | 36.6 | 36.99 | 36.3 | 151277 |
| 1727908800 | 37 | -0.56 | -1.49 | 37.54 | 37.98 | 36.87 | 81727 |
| 1727822400 | 37.56 | 0.65 | 1.76 | 37.03 | 37.61 | 36.83 | 130217 |
| 1727736000 | 36.91 | -0.15 | -0.40 | 36.84 | 37.21 | 36.665 | 167828 |
| 1727476800 | 37.06 | 0.35 | 0.95 | 36.88 | 37.33 | 36.7665 | 115847 |
| 1727390400 | 36.71 | 0.79 | 2.20 | 36.85 | 37.5 | 36.61 | 306765 |
| 1727304000 | 35.92 | -0.66 | -1.80 | 36.48 | 36.5 | 35.78 | 174480 |
| 1727217600 | 36.58 | 0.83 | 2.32 | 36.5 | 37.08 | 36.17 | 322584 |
| 1727131200 | 35.75 | 0.73 | 2.08 | 35.2 | 35.83 | 35.045 | 211822 |
| 1726872000 | 35.02 | -0.82 | -2.29 | 35.75 | 35.98 | 34.83 | 424159 |
| 1726785600 | 35.84 | 1.49 | 4.34 | 35.07 | 35.93 | 34.71 | 387013 |
| 1726699200 | 34.35 | -0.15 | -0.43 | 34.66 | 35.203 | 33.975 | 176370 |
| 1726612800 | 34.5 | 0.34 | 1.00 | 34.16 | 35 | 34.06 | 189629 |
| 1726526400 | 34.16 | 0.81 | 2.43 | 33.63 | 34.26 | 33.58 | 206252 |
| 1726267200 | 33.35 | 0.93 | 2.87 | 32.689999 | 33.73 | 32.689999 | 256868 |
| 1726180800 | 32.42 | 1.03 | 3.28 | 31.5 | 32.47 | 31.5 | 174983 |
| 1726094400 | 31.39 | 0.49 | 1.59 | 31.06 | 31.455 | 30.68 | 156322 |
| 1726008000 | 30.9 | -0.84 | -2.65 | 31.69 | 31.69 | 30.77 | 196022 |
| 1725921600 | 31.74 | -0.39 | -1.21 | 32.1 | 32.409999 | 31.73 | 137195 |
| 1725662400 | 32.13 | -0.45 | -1.38 | 32.509999 | 32.799999 | 32.04 | 106194 |
| 1725576000 | 32.58 | 0.22 | 0.68 | 32.59 | 32.82 | 32.5 | 132852 |
| 1725489600 | 32.36 | -0.19 | -0.58 | 32.5 | 32.979999 | 32.259999 | 218203 |
| 1725403200 | 32.549999 | -1.12 | -3.33 | 33.17 | 33.28 | 32.49 | 313724 |
| 1725057600 | 33.67 | -0.24 | -0.71 | 33.91 | 34.15 | 33.34 | 120762 |
| 1724971200 | 33.91 | 0.13 | 0.38 | 33.77 | 33.96 | 33.465 | 168966 |
| 1724884800 | 33.78 | -0.88 | -2.54 | 34.42 | 34.42 | 33.78 | 116993 |
| 1724798400 | 34.66 | 0.14 | 0.41 | 34.52 | 34.77 | 34.45 | 126123 |
| 1724712000 | 34.52 | 0.37 | 1.08 | 34.46 | 34.65 | 34.07 | 101241 |
| 1724452800 | 34.15 | 0.41 | 1.22 | 34.01 | 34.35 | 33.68 | 274300 |
| 1724366400 | 33.74 | -1 | -2.88 | 34.45 | 34.45 | 33.43 | 174553 |
| 1724280000 | 34.74 | 0.53 | 1.55 | 34.31 | 34.74 | 34.23 | 188073 |
| 1724193600 | 34.21 | -0.66 | -1.89 | 34.76 | 34.9 | 34.01 | 154349 |
| 1724107200 | 34.87 | 0.39 | 1.13 | 34.59 | 35.08 | 34.2601 | 172273 |
| 1723848000 | 34.48 | -0.27 | -0.78 | 34.6 | 34.8869 | 34.09 | 231224 |
| 1723761600 | 34.75 | 0.2 | 0.58 | 34.97 | 35.5 | 34.73 | 145532 |
| 1723675200 | 34.55 | -0.02 | -0.06 | 34.32 | 34.82 | 34.16 | 332929 |
| 1723588800 | 34.57 | 0.17 | 0.49 | 34.32 | 34.58 | 33.96 | 208144 |
| 1723502400 | 34.4 | 0.33 | 0.97 | 34.14 | 34.71 | 34 | 313678 |
| 1723243200 | 34.07 | 0.22 | 0.65 | 33.93 | 34.18 | 33.549999 | 174557 |
| 1723156800 | 33.85 | 0.61 | 1.84 | 33.46 | 33.92 | 33.299999 | 182475 |
| 1723070400 | 33.24 | -0.02 | -0.06 | 33.73 | 33.85 | 33.03 | 252566 |
| 1722984000 | 33.259999 | 0.7 | 2.15 | 32.52 | 33.62 | 32.42 | 231564 |
| 1722897600 | 32.56 | -0.47 | -1.42 | 31.52 | 32.799999 | 31.07 | 373179 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
