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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774400 | 35.87 | -0.27 | -0.75 | 36.12 | 36.33 | 35.57 | 144528 |
| 1721688000 | 36.14 | 0.48 | 1.35 | 35.6 | 36.15 | 35.4 | 168507 |
| 1721428800 | 35.66 | -0.34 | -0.94 | 35.75 | 35.94 | 35.46 | 282518 |
| 1721342400 | 36 | -0.49 | -1.34 | 36.6 | 36.7 | 35.75 | 252370 |
| 1721256000 | 36.49 | -0.96 | -2.56 | 37.18 | 37.2 | 36.35 | 337253 |
| 1721169600 | 37.45 | 0.03 | 0.08 | 37.5 | 37.64 | 37.15 | 273398 |
| 1721083200 | 37.42 | 0.04 | 0.11 | 37.1 | 37.83 | 37 | 229980 |
| 1720824000 | 37.38 | 0.08 | 0.21 | 37.45 | 37.8411 | 37.25 | 103111 |
| 1720737600 | 37.3 | 0.39 | 1.06 | 37.11 | 37.525 | 36.95 | 114161 |
| 1720651200 | 36.91 | 0.41 | 1.12 | 36.52 | 37.06 | 36.51 | 83246 |
| 1720564800 | 36.5 | -0.89 | -2.38 | 37.3 | 37.31 | 36.5 | 151649 |
| 1720478400 | 37.39 | -0.05 | -0.13 | 37.37 | 37.8 | 37.32 | 85336 |
| 1720219200 | 37.44 | -0.57 | -1.50 | 38.16 | 38.32 | 37.21 | 145148 |
| 1720040640 | 38.01 | 0.55 | 1.47 | 37.56 | 38.4 | 37.5 | 100598 |
| 1719960000 | 37.46 | 0.55 | 1.49 | 37 | 37.46 | 36.85 | 215145 |
| 1719873600 | 36.91 | -0.38 | -1.02 | 37.88 | 38.09 | 36.76 | 137869 |
| 1719614400 | 37.29 | 0 | 0.00 | 37.29 | 37.29 | 37.29 | 0 |
| 1719528000 | 37.29 | 0.31 | 0.84 | 37 | 37.36 | 36.9 | 245624 |
| 1719441600 | 36.98 | 0.41 | 1.12 | 36.53 | 37.105 | 36.3 | 173736 |
| 1719355200 | 36.57 | -0.33 | -0.89 | 36.9 | 36.9 | 36.35 | 188343 |
| 1719268800 | 36.9 | 0.17 | 0.46 | 36.85 | 37.295 | 36.68 | 135658 |
| 1719009600 | 36.73 | -0.05 | -0.14 | 36.78 | 36.94 | 36.43 | 209628 |
| 1718923200 | 36.78 | 0.01 | 0.03 | 36.87 | 37.34 | 36.76 | 175589 |
| 1718750400 | 36.77 | -0.73 | -1.95 | 37.5 | 38.11 | 35.62 | 765806 |
| 1718664000 | 37.5 | -0.38 | -1.00 | 37.69 | 37.75 | 37.37 | 159835 |
| 1718404800 | 37.88 | -0.06 | -0.16 | 37.62 | 38.02 | 37.5253 | 215587 |
| 1718318400 | 37.94 | -0.26 | -0.68 | 38.21 | 38.395 | 37.57 | 209954 |
| 1718232000 | 38.2 | 0.02 | 0.05 | 38.51 | 38.69 | 38.08 | 255585 |
| 1718145600 | 38.18 | -0.54 | -1.39 | 38.25 | 38.6 | 38.03 | 331987 |
| 1718059200 | 38.72 | -0.5 | -1.27 | 39.22 | 39.365 | 38.39 | 340655 |
| 1717800000 | 39.22 | -1.68 | -4.11 | 40.55 | 40.55 | 39.0276 | 465148 |
| 1717713600 | 40.9 | -1.15 | -2.73 | 41.94 | 42.09 | 40.6 | 380063 |
| 1717627200 | 42.05 | -0.39 | -0.92 | 42.49 | 42.615 | 42.01 | 194755 |
| 1717540800 | 42.44 | -1.08 | -2.48 | 43.06 | 43.4 | 42.15 | 207157 |
| 1717454400 | 43.52 | 0.34 | 0.79 | 43.14 | 43.57 | 42.6201 | 306514 |
| 1717195200 | 43.18 | 0.58 | 1.36 | 42.59 | 43.19 | 42.5 | 148465 |
| 1717108800 | 42.6 | 0.66 | 1.57 | 41.93 | 42.63 | 41.93 | 132905 |
| 1717022400 | 41.94 | -0.8 | -1.87 | 42.21 | 42.39 | 41.57 | 225273 |
| 1716936000 | 42.74 | -0.5 | -1.16 | 43.32 | 43.32 | 42.68 | 180811 |
| 1716590400 | 43.24 | -0.07 | -0.16 | 43.68 | 43.68 | 42.98 | 233766 |
| 1716504000 | 43.31 | -0.18 | -0.41 | 43.47 | 43.75 | 43.055 | 189555 |
| 1716417600 | 43.49 | 0.05 | 0.12 | 43.04 | 43.52 | 42.95 | 396283 |
| 1716331200 | 43.44 | -0.18 | -0.41 | 43.51 | 43.669 | 43.265 | 178145 |
| 1716244800 | 43.62 | -0.02 | -0.05 | 43.56 | 43.93 | 43.37 | 199378 |
| 1715985600 | 43.64 | 0.56 | 1.30 | 43.42 | 43.645 | 43.135 | 356285 |
| 1715899200 | 43.08 | -0.01 | -0.02 | 43.19 | 43.4 | 42.75 | 304467 |
| 1715812800 | 43.09 | -0.03 | -0.07 | 43.33 | 43.64 | 42.7501 | 312342 |
| 1715726400 | 43.12 | 0.49 | 1.15 | 43.2 | 43.2 | 42.5 | 219171 |
| 1715640000 | 42.63 | 0.45 | 1.07 | 42.25 | 42.85 | 42.0443 | 293749 |
| 1715380800 | 42.18 | 0.65 | 1.57 | 41.76 | 42.19 | 41.59 | 382462 |
| 1715294400 | 41.53 | 1.3 | 3.23 | 40.25 | 41.57 | 40.25 | 215327 |
| 1715208000 | 40.23 | -0.21 | -0.52 | 39.97 | 40.46 | 39.88 | 182040 |
| 1715121600 | 40.44 | 0.13 | 0.32 | 40.22 | 40.67 | 40.22 | 253055 |
| 1715035200 | 40.31 | 0.02 | 0.05 | 40.59 | 40.74 | 39.98 | 478062 |
| 1714776000 | 40.29 | -0.22 | -0.54 | 40.76 | 40.76 | 40.11 | 318519 |
| 1714689600 | 40.51 | -2.2 | -5.15 | 40.94 | 41.5199 | 39.95 | 351926 |
| 1714603200 | 42.71 | 0.61 | 1.45 | 42.1 | 43 | 42.07 | 304167 |
| 1714516800 | 42.1 | -1 | -2.32 | 43.43 | 43.43 | 41.8 | 491978 |
| 1714430400 | 43.1 | -0.48 | -1.10 | 43.77 | 43.85 | 42.74 | 231927 |
| 1714171200 | 43.58 | 0.92 | 2.16 | 42.82 | 44.25 | 42.82 | 456974 |
| 1714084800 | 42.66 | 0.51 | 1.21 | 42.5 | 43.29 | 41.955 | 451783 |
| 1713998400 | 42.15 | -0.47 | -1.10 | 42.72 | 42.73 | 41.98 | 296288 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
