Ternium S.A. Historical Stock Prices

TX 
$28.45
*  
0.03
0.11%
Get TX Alerts
*Delayed - data as of Jul. 28, 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 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  28.42  28.64  28.22  28.45 132,025
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
07/16/2014 28.62 28.99 28.55 28.68 67,044
07/15/2014 28.68 29.1 28.4 28.47 170,372
07/14/2014 28.81 29.16 28.63 28.74 75,154
07/11/2014 28.79 28.87 28.4 28.59 100,457
07/10/2014 28.84 29.12 28.8 28.86 66,304
07/09/2014 29.25 29.34 28.96 29.31 52,224
07/08/2014 29.4 29.5 29.08 29.19 51,312
07/07/2014 29.44 29.61 29.07 29.59 138,434
07/03/2014 29.77 30.1 29.44 29.55 57,061
07/02/2014 28.63 29.87 28.42 29.83 220,716
07/01/2014 27.91 28.78 27.67 28.64 169,907
06/30/2014 28.07 28.07 27.69 27.93 96,854
06/27/2014 28.4 28.48 28.01 28.16 152,617
06/26/2014 28.95 29.01 28.5 28.55 77,452
06/25/2014 28.62 29.11 28.6 29.07 167,131
06/24/2014 28.04 28.86 28.04 28.68 225,542
06/23/2014 27.91 28.27 27.842 28.13 143,274
06/20/2014 27.88 28.26 27.6 27.75 66,372
06/19/2014 28.07 28.35 27.8412 27.99 91,040
06/18/2014 27.17 28.14 26.94 28.04 256,649
06/17/2014 26.21 27.2 25.735 27.17 201,597
06/16/2014 26.81 26.82 26.36 26.36 130,553
06/13/2014 27 27.2 26.78 26.9 97,563
06/12/2014 26.66 27.08 26.56 27.02 217,353
06/11/2014 26.67 27.18 26.5 26.83 251,352
06/10/2014 27.31 27.52 26.61 26.81 321,518
06/09/2014 27.57 27.78 27.31 27.39 115,171
06/06/2014 27.83 27.86 27.53 27.7 155,550
06/05/2014 28.21 28.21 27.51 27.71 260,236
06/04/2014 28.2 28.23 27.97 28.03 143,172
06/03/2014 28.02 28.09 27.67 27.9 168,256
06/02/2014 28.43 28.5 27.91 28.23 148,242
05/30/2014 28.7 28.91 28.24 28.43 129,983
05/29/2014 29.09 29.15 28.74 28.89 233,305
05/28/2014 28.75 28.95 28.48 28.88 157,362
05/27/2014 28.57 29.15 28.43 28.92 179,144
05/23/2014 28.14 28.47 27.9 28.38 226,854
05/22/2014 28.01 28.46 27.78 28.12 180,097
05/21/2014 27.91 28.27 27.7518 28.17 91,347
05/20/2014 28.49 28.49 27.84 27.9 170,244
05/19/2014 28.51 28.8 28.41 28.67 70,674
05/16/2014 28.56 28.82 28.3 28.63 65,424
05/15/2014 28.51 28.89 27.95 28.68 145,828
05/14/2014 28.68 29.12 28.54 28.57 145,673
05/13/2014 28.98 29.18 28.7 28.89 118,056
05/12/2014 29.01 29.24 28.88 29.05 158,610
05/09/2014 28.8 28.96 28.42 28.72 135,909
05/08/2014 29.8 30 29.27 29.45 221,394
05/07/2014 29.73 30 29.3 29.8 156,604
05/06/2014 29.55 29.885 29.35 29.39 132,553
05/05/2014 29.7 29.77 29.32 29.47 136,562
05/02/2014 28.91 30.01 28.87 30 136,765
05/01/2014 28.5 29.02 28.0038 28.91 133,174
04/30/2014 29.82 29.925 28.42 28.66 296,231
04/29/2014 29.96 30.42 29.795 29.86 147,448
04/28/2014 29.89 30.255 29.62 29.92 116,827
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?