Ternium S.A. Ternium S.A. American Depositary Shares (each representing ten shares, USD1.00 par value) Historical Stock Prices

TX 
$18.41
*  
1.41
7.11%
Get TX Alerts
*Delayed - data as of Jun. 24, 2016  -  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 24-MAR-2016 TO 24-JUN-2016

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 19.15 19.35 18.2903 18.41 247,120
06/24/2016 19.27 19.35 18.2903 18.41 250,324
06/23/2016 19.66 19.97 19.51 19.82 242,641
06/22/2016 19.51 19.65 19.28 19.42 149,454
06/21/2016 19.68 19.68 19.25 19.39 214,427
06/20/2016 19.81 20.08 19.69 19.72 144,073
06/17/2016 19.47 19.8 19.37 19.5 160,714
06/16/2016 19.12 19.41 18.8 19.34 147,295
06/15/2016 19.13 19.57 18.95 19.35 246,948
06/14/2016 19.16 19.41 18.8 18.98 183,712
06/13/2016 19.58 19.78 19.21 19.3 300,743
06/10/2016 19.72 20.08 19.43 19.53 417,234
06/09/2016 20.23 20.44 19.821 19.97 294,135
06/08/2016 20.87 21.25 20.49 20.52 524,515
06/07/2016 20.53 20.9 20.43 20.54 683,971
06/06/2016 19.72 20.585 19.68 20.57 528,836
06/03/2016 18.77 19.6 18.7602 19.56 642,031
06/02/2016 18.17 18.78 18.09 18.65 997,744
06/01/2016 18.03 18.31 17.8 18.28 575,727
05/31/2016 18.7 18.979 18.23 18.24 509,549
05/27/2016 18.8 18.9 18.46 18.62 284,471
05/26/2016 19.24 19.53 18.79 18.84 544,211
05/25/2016 18.38 19.02 18.36 18.95 500,579
05/24/2016 18.88 19 18.23 18.29 538,448
05/23/2016 18.36 18.93 18.14 18.73 425,068
05/20/2016 18.72 19.03 18.24 18.55 603,427
05/19/2016 18.03 18.69 17.76 18.53 513,975
05/18/2016 18.28 18.75 18.06 18.25 639,207
05/17/2016 18.31 18.8 18.12 18.53 536,884
05/16/2016 18 18.53 18 18.32 454,569
05/13/2016 17.66 18.22 17.34 17.85 436,522
05/12/2016 17.83 18.03 17.58 17.69 448,591
05/11/2016 17.41 18.09 17.18 17.76 615,996
05/10/2016 16.41 17.45 16.41 17.34 641,404
05/09/2016 17.23 17.45 15.32 16.25 1,033,864
05/06/2016 17.79 18.9016 17.75 18.35 764,220
05/05/2016 19.45 19.45 18.72 18.79 264,721
05/04/2016 18.9 19.73 18.84 19.24 531,269
05/03/2016 19.72 20 18.88 19.16 551,408
05/02/2016 20.38 20.4199 19.71 20.08 427,386
04/29/2016 20.2 20.86 19.9201 20.41 382,335
04/28/2016 19.7 20.34 19.7 19.9 384,135
04/27/2016 18.75 19.74 18.7 19.7 446,612
04/26/2016 18.64 18.755 17.91 18.66 563,186
04/25/2016 19.95 19.96 18.45 18.58 672,817
04/22/2016 19.85 20.55 19.478 20.11 431,953
04/21/2016 19.9 19.95 19.38 19.48 167,408
04/20/2016 19.81 20 19.61 19.74 442,431
04/19/2016 19.55 19.885 19.44 19.82 709,823
04/18/2016 19.21 19.5 19.2 19.35 291,894
04/15/2016 19.14 19.51 19 19.41 239,517
04/14/2016 19.63 19.63 19.05 19.28 405,676
04/13/2016 19.25 19.64 19.24 19.6 1,292,520
04/12/2016 18.71 19.15 18.61 19.14 339,776
04/11/2016 18.62 19.14 18.54 18.69 310,917
04/08/2016 18.26 18.6 18.12 18.48 310,336
04/07/2016 18.01 18.1399 17.85 18.01 222,384
04/06/2016 18.04 18.24 17.78 17.94 210,591
04/05/2016 17.66 18.18 17.61 17.91 219,764
04/04/2016 18.25 18.37 17.77 17.84 170,774
04/01/2016 17.7 18.24 17.44 18.22 189,359
03/31/2016 18.3 18.54 17.91 17.98 152,171
03/30/2016 18.34 18.68 18.16 18.19 350,888
03/29/2016 17.79 18.15 17.27 18.13 362,822
03/28/2016 17.92 18.07 17.53 17.84 203,939
03/24/2016 17.52 17.88 17.2512 17.88 367,213
*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?