Quantcast

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

TX 
$35.65
*  
0.15
0.42%
Get TX Alerts
*Delayed - data as of Jun. 18, 2018  -  Find a broker to begin trading TX now
Exchange:NYSE
Industry: Basic Industries
Community Rating:
View:    TX Pre-Market
 
 
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-MAR-2018 TO 18-JUN-2018

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 35.23 35.85 35.12 35.65 187,949
06/18/2018 35.12 35.85 35.12 35.65 187,949
06/15/2018 35.78 35.93 35.12 35.5 267,217
06/14/2018 36.93 36.93 35.55 36 209,685
06/13/2018 37.46 37.46 36.51 36.75 105,883
06/12/2018 37.21 37.67 37.01 37.2 158,349
06/11/2018 36.73 37.4 36.73 37.15 216,931
06/08/2018 36.59 36.97 36.341 36.71 141,109
06/07/2018 38.65 38.6628 36.1 36.56 429,545
06/06/2018 38.12 39.17 38.12 38.76 328,452
06/05/2018 37.47 38.1 37.47 37.89 280,994
06/04/2018 36.89 37.98 36.64 37.45 416,200
06/01/2018 36.2 36.91 36.04 36.59 397,646
05/31/2018 36.01 36.379 34.75 35.72 610,695
05/30/2018 36.4 36.58 36.02 36.05 266,424
05/29/2018 37.28 37.45 35.78 36.07 542,114
05/25/2018 38.24 38.24 37.59 37.74 255,764
05/24/2018 38.91 39.02 38.17 38.44 198,726
05/23/2018 38.98 39.14 38.24 38.86 293,536
05/22/2018 39.65 39.92 39.35 39.39 152,946
05/21/2018 40 40.19 39.51 39.65 304,688
05/18/2018 40.61 40.8 39.72 39.81 256,421
05/17/2018 41.3 41.64 40.585 40.81 211,008
05/16/2018 40.5 41.65 40.28 41.18 638,297
05/15/2018 39.73 40.91 39.73 40.44 1,250,698
05/14/2018 40.31 40.45 39.56 39.7 269,888
05/11/2018 40.31 40.68 39.92 39.94 110,026
05/10/2018 40.03 40.15 39.63 40.1 244,653
05/09/2018 39.75 39.87 39.27 39.53 231,041
05/08/2018 39.72 40.205 39.23 39.34 353,404
05/07/2018 39.9 40.35 39.66 39.77 206,603
05/04/2018 40.01 40.815 39.73 39.8 452,521
05/03/2018 40 41.57 39.55 41.2 397,658
05/02/2018 40.59 41 39.43 39.68 488,128
05/01/2018 39.31 40.68 38.4701 40.55 402,482
04/30/2018 40.9 41.235 39.37 39.67 662,397
04/27/2018 41.9 42.33 40 40.68 764,435
04/26/2018 39.18 42.4262 39 42.19 851,034
04/25/2018 37.83 38.89 37.64 37.79 329,611
04/24/2018 38 38.74 37.52 37.92 274,470
04/23/2018 37.68 37.75 37.13 37.74 280,783
04/20/2018 38.37 38.37 37.71 37.85 201,900
04/19/2018 38.25 38.29 37.59 38.21 281,574
04/18/2018 37.33 38.44 37.08 37.97 325,109
04/17/2018 36.28 36.97 36.11 36.75 299,323
04/16/2018 36.24 36.42 35.72 36.18 107,477
04/13/2018 36.8 36.8 35.88 35.99 98,329
04/12/2018 35.76 36.63 35.62 36.46 312,631
04/11/2018 35.34 35.79 35.095 35.71 258,027
04/10/2018 34.98 35.47 34.54 35.37 171,524
04/09/2018 34.33 34.82 34.08 34.33 139,437
04/06/2018 34.41 34.51 33.75 34.25 270,229
04/05/2018 33.86 34.81 33.78 34.62 176,986
04/04/2018 32.71 33.66 32.31 33.46 365,982
04/03/2018 32.9 33.31 32.69 32.91 245,704
04/02/2018 32.49 32.9 32.34 32.58 241,184
03/29/2018 31.7 32.76 31.455 32.49 207,805
03/28/2018 31.7 31.7 31.09 31.41 229,758
03/27/2018 32.43 32.6425 31.61 31.84 116,536
03/26/2018 32.17 32.29 31.72 32.17 136,246
03/23/2018 32.08 32.49 31.66 31.72 190,555
03/22/2018 33.24 33.24 31.77 31.88 314,797
03/21/2018 32.9 34.01 32.8501 33.87 291,252
03/20/2018 32.24 32.85 31.97 32.53 293,354
03/19/2018 32.35 32.4799 31.78 32.19 303,296
*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?

Smart Portfolio