Ternium S.A. Historical Stock Prices

TX 
$17.8
*  
0.55
3%
Get TX Alerts
*Delayed - data as of Mar. 26, 2015  -  Find a broker to begin trading TX now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
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 25-DEC-2014 TO 25-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  18.41  18.65  17.69  17.80 246,066
03/25/2015 18.74 19.01 18.18 18.35 220,968
03/24/2015 18.84 18.95 18.46 18.62 154,985
03/23/2015 18.67 18.98 18.51 18.83 164,842
03/20/2015 18.28 18.66 18.14 18.58 187,594
03/19/2015 18.24 18.34 18.01 18.16 178,782
03/18/2015 17.35 18.46 17.35 18.38 193,100
03/17/2015 17.05 17.63 17.027 17.58 127,051
03/16/2015 17.21 17.28 16.84 17.17 156,827
03/13/2015 17.31 17.39 16.83 17.14 156,019
03/12/2015 17.7 17.84 17.45 17.48 125,686
03/11/2015 17.07 17.52 16.96 17.51 190,304
03/10/2015 17.24 17.47 17.04 17.11 184,879
03/09/2015 17.8 17.8 17.47 17.56 185,283
03/06/2015 17.74 17.876 17.45 17.76 160,448
03/05/2015 17.8 18.01 17.49 17.95 125,212
03/04/2015 17.69 17.9375 17.27 17.71 275,995
03/03/2015 17.73 17.95 17.5 17.78 487,878
03/02/2015 17.66 17.8189 17.53 17.71 213,177
02/27/2015 17.86 18.02 17.66 17.7 192,040
02/26/2015 18.29 18.3 17.8 17.87 247,285
02/25/2015 18.08 18.41 17.75 18.33 287,493
02/24/2015 17.43 18.1 17.37 18.09 330,219
02/23/2015 18.47 18.47 17.24 17.39 613,267
02/20/2015 18.31 18.83 18.11 18.73 374,496
02/19/2015 18.54 18.69 17.31 18.32 475,184
02/18/2015 18.3 18.96 18.2401 18.79 298,476
02/17/2015 19.09 19.45 18.35 18.44 468,304
02/13/2015 18.1 18.75 18.0643 18.35 401,996
02/12/2015 17.83 18.05 17.605 17.82 330,410
02/11/2015 17.54 17.68 17.15 17.52 197,470
02/10/2015 17.86 17.959 17.47 17.7 327,250
02/09/2015 17.6 18.4 17.6 17.91 256,829
02/06/2015 17.47 17.795 17.24 17.56 213,510
02/05/2015 17.63 17.84 17.48 17.55 931,929
02/04/2015 17.6 17.82 17.31 17.51 362,220
02/03/2015 17.3 18.06 17.3 17.94 247,931
02/02/2015 17.16 17.28 16.75 17 503,253
01/30/2015 16.5 17.21 16.4 17.14 268,039
01/29/2015 16.53 16.86 16.46 16.61 359,898
01/28/2015 16.56 16.86 16.45 16.5 186,521
01/27/2015 16.42 16.65 16.25 16.52 303,375
01/26/2015 16.45 16.67 16.16 16.53 300,605
01/23/2015 17.16 17.269 16.42 16.46 350,736
01/22/2015 16.76 16.88 16.3307 16.75 296,560
01/21/2015 15.88 16.78 15.88 16.71 412,045
01/20/2015 15.8 15.91 15.7 15.86 337,428
01/16/2015 15.92 15.96 15.7 15.85 343,111
01/15/2015 16.12 16.22 15.81 15.85 445,615
01/14/2015 16.29 16.46 15.3199 15.92 507,720
01/13/2015 16.61 16.74 16.44 16.66 855,926
01/12/2015 16.28 16.61 16.1 16.54 578,808
01/09/2015 16.58 16.64 16.15 16.49 358,413
01/08/2015 16.42 16.88 16.26 16.53 394,240
01/07/2015 16.45 16.5 16.14 16.37 294,271
01/06/2015 16.69 16.79 16.03 16.21 597,939
01/05/2015 17.16 17.16 16.52 16.66 361,892
01/02/2015 17.58 17.62 17.3 17.53 104,535
12/31/2014 17.62 17.95 17.34 17.64 158,001
12/30/2014 17.59 18.1 17.555 17.69 177,109
12/29/2014 17.75 17.9 17.65 17.73 147,754
12/26/2014 17.75 17.96 17.59 17.69 94,853
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?