Ternium S.A. Historical Stock Prices

TX 
$18.31
*  
0.75
4.27%
Get TX Alerts
*Delayed - data as of Dec. 19, 2014 15:58 ET  -  Find a broker to begin trading TX now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    TX After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 18-SEP-2014 TO 18-DEC-2014

Date Open High Low Close / Last Volume
15:58  17.57  18.41  17.43  18.31 455,541
12/18/2014 16.92 17.6 16.66 17.56 379,752
12/17/2014 16.55 16.89 16.46 16.66 460,008
12/16/2014 16.13 16.67 15.99 16.4 396,043
12/15/2014 17 17.27 16.15 16.22 216,074
12/12/2014 17.47 17.5 16.79 16.83 397,470
12/11/2014 17.66 18.19 17.58 17.6 421,059
12/10/2014 18.5 18.82 17.7 17.72 407,899
12/09/2014 18.19 19.1677 18.0505 18.87 300,772
12/08/2014 19.72 19.72 19.1207 19.25 288,688
12/05/2014 20.02 20.55 19.81 19.84 152,095
12/04/2014 20.22 20.42 20.03 20.13 134,011
12/03/2014 19.96 20.64 19.96 20.3 196,357
12/02/2014 19.87 20.1 19.6 19.88 629,352
12/01/2014 19.94 20.01 19.55 19.91 400,658
11/28/2014 21.25 21.25 19.96 20.08 188,169
11/26/2014 21.22 21.72 20.96 21.44 233,855
11/25/2014 21.1 21.26 20.71 21.11 428,498
11/24/2014 21.05 21.34 20.91 21.15 383,420
11/21/2014 21.01 21.13 20.62 21.03 380,650
11/20/2014 19.73 20.79 19.47 20.64 535,551
11/19/2014 19.63 19.98 19.19 19.92 474,588
11/18/2014 20.49 20.6699 19.6 19.65 468,046
11/17/2014 20.51 20.86 20.15 20.48 338,673
11/14/2014 20.27 20.7 19.671 20.6 456,601
11/13/2014 20.81 21.04 20.19 20.4 191,341
11/12/2014 21.28 21.56 20.7117 20.88 249,589
11/11/2014 21.42 21.77 21.22 21.75 141,750
11/10/2014 22.33 22.365 21.24 21.57 726,747
11/07/2014 22.13 22.54 22.13 22.28 255,963
11/06/2014 21.86 22.319 21.71 22.04 169,857
11/05/2014 20.51 22.282 20.51 21.86 342,324
11/04/2014 21.69 21.91 21.26 21.62 499,573
11/03/2014 21.98 21.98 21.41 21.91 316,504
10/31/2014 21.29 22.06 20.87 22.01 871,744
10/30/2014 20.01 21.43 19.88 21.2 604,154
10/29/2014 20.88 20.89 20.17 20.18 277,748
10/28/2014 20.46 20.86 20.24 20.81 258,416
10/27/2014 20.51 20.57 20.07 20.12 227,989
10/24/2014 20.03 20.8 19.96 20.74 275,602
10/23/2014 20.08 20.19 19.815 19.94 407,837
10/22/2014 19.92 20.26 19.81 19.98 272,618
10/21/2014 19.94 20.3 19.75 19.87 374,346
10/20/2014 19.75 20.04 19.61 19.78 246,216
10/17/2014 20 20.14 19.68 19.85 442,817
10/16/2014 19.82 19.9 19.34 19.73 640,249
10/15/2014 21.18 21.23 20.23 20.37 494,418
10/14/2014 22.21 22.23 21.6 21.64 364,416
10/13/2014 22.17 22.68 22.06 22.09 281,238
10/10/2014 22.22 22.33 21.9 22.16 1,336,427
10/09/2014 22.25 22.4 21.97 22.29 709,524
10/08/2014 22.23 22.62 21.84 22.36 461,951
10/07/2014 21.2 22.34 21.19 22.12 530,161
10/06/2014 21.91 21.942 21.35 21.39 400,539
10/03/2014 23.77 23.77 21.3 21.7 1,091,483
10/02/2014 23.8 23.8 23.21 23.65 188,010
10/01/2014 23.9 24.27 23.65 23.76 152,503
09/30/2014 24.17 24.49 23.64 24.05 200,362
09/29/2014 23.99 24.45 23.77 24 246,404
09/26/2014 24.32 24.38 24.1 24.18 70,254
09/25/2014 24.79 24.91 24.21 24.34 146,484
09/24/2014 25.37 25.37 25.02 25.05 78,492
09/23/2014 25.54 25.87 25.14 25.25 183,737
09/22/2014 26.02 26.26 25.3017 25.5 163,832
09/19/2014 26.41 26.49 26.15 26.27 93,543
09/18/2014 26.54 26.64 26.3 26.38 209,927
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?