Ternium S.A. Historical Stock Prices

TX 
$19.78
*  
0.07
0.35%
Get TX Alerts
*Delayed - data as of Oct. 20, 2014  -  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 for next time

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

Results for: 3 Month, From 17-JUL-2014 TO 17-OCT-2014

Date Open High Low Close / Last Volume
16:00  19.87  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
09/17/2014 27.17 27.32 26.39 26.5 308,651
09/16/2014 26.28 26.99 26.1 26.94 90,065
09/15/2014 26.38 26.6 26.21 26.28 160,336
09/12/2014 26.34 26.58 26.14 26.37 68,502
09/11/2014 25.96 26.44 25.911 26.4 52,853
09/10/2014 26.49 26.49 26.01 26.15 59,307
09/09/2014 26.56 26.81 26.23 26.54 93,389
09/08/2014 26.98 27.05 26.55 26.71 159,747
09/05/2014 26.59 26.71 26.35 26.65 80,985
09/04/2014 26.75 27.03 26.5 26.54 85,156
09/03/2014 26.5 26.75 26.37 26.7 80,557
09/02/2014 26.08 26.41 26.01 26.3 181,436
08/29/2014 26.1 26.34 26.02 26.13 48,602
08/28/2014 26.18 26.18 25.99 26.1 125,988
08/27/2014 26.21 26.36 25.96 26.31 83,489
08/26/2014 25.94 26.4 25.94 26.36 100,748
08/25/2014 25.9 26.14 25.78 26.05 88,222
08/22/2014 25.73 26 25.46 25.9 307,654
08/21/2014 25.47 26.03 25.365 25.85 285,547
08/20/2014 25.54 25.67 25.24 25.5 209,682
08/19/2014 25.54 25.75 25.37 25.62 127,598
08/18/2014 25.2 25.6562 25.15 25.54 330,527
08/15/2014 25.93 25.96 24.9701 25.14 208,418
08/14/2014 26.49 26.49 25.75 25.93 238,808
08/13/2014 25.95 26.55 25.85 26.52 209,233
08/12/2014 25.71 26.03 25.71 25.96 72,213
08/11/2014 25.75 25.87 25.48 25.78 161,090
08/08/2014 25.6 25.96 25.43 25.78 149,426
08/07/2014 25.61 25.9 25.25 25.69 149,904
08/06/2014 25.61 25.84 25.57 25.66 98,543
08/05/2014 25.54 26.04 25.54 25.81 141,853
08/04/2014 26.2 26.44 25.41 25.91 367,712
08/01/2014 26.4 26.735 26.24 26.48 246,412
07/31/2014 27.41 27.49 26.55 26.6 361,791
07/30/2014 28 28.22 26.62 27.74 471,302
07/29/2014 28.48 28.78 28.3 28.47 53,359
07/28/2014 28.48 28.64 28.22 28.45 132,025
07/25/2014 28.76 28.945 28 28.48 308,787
07/24/2014 28.65 29.12 28.65 28.89 169,631
07/23/2014 28.57 28.72 28.22 28.53 173,074
07/22/2014 29 29 28.43 28.53 188,221
07/21/2014 28.9 29.04 28.52 28.92 46,538
07/18/2014 28.41 29.35 28.41 28.96 83,671
07/17/2014 28.46 28.91 28.43 28.48 82,227
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?