Ternium S.A. (TX)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

42.66

+0.51

(+1.21%)

At close: 04:00PM EDT

42.64

-0.02

(-0.05%)

After hours:

07:08PM EDT

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	42.50	43.29	41.96	42.66	42.66	451,800
24 Apr 2024	42.72	42.73	41.98	42.15	42.15	296,200
23 Apr 2024	42.28	42.89	41.83	42.62	42.62	348,800
22 Apr 2024	43.15	43.34	42.17	42.67	42.67	292,400
19 Apr 2024	42.73	43.21	42.70	43.19	43.19	138,400
18 Apr 2024	42.74	43.04	42.25	42.92	42.92	153,600
17 Apr 2024	42.84	43.21	42.45	42.70	42.70	121,700
16 Apr 2024	42.42	42.55	41.51	42.35	42.35	568,900
15 Apr 2024	43.02	43.42	42.53	42.87	42.87	453,600
12 Apr 2024	43.51	43.95	42.34	42.60	42.60	333,200
11 Apr 2024	44.00	44.31	42.63	43.20	43.20	280,300
10 Apr 2024	43.54	44.32	43.41	44.18	44.18	355,700
09 Apr 2024	43.61	44.44	43.52	44.00	44.00	392,000
08 Apr 2024	42.61	43.88	42.61	43.76	43.76	677,000
05 Apr 2024	42.03	42.41	41.81	42.28	42.28	156,800
04 Apr 2024	41.34	42.15	41.05	42.09	42.09	391,000
03 Apr 2024	41.06	41.78	40.81	41.01	41.01	131,600
02 Apr 2024	41.77	42.18	40.99	41.22	41.22	128,600
01 Apr 2024	41.76	42.12	41.50	41.68	41.68	99,400
28 Mar 2024	42.08	42.09	41.62	41.62	41.62	74,600
27 Mar 2024	41.37	42.13	41.37	41.89	41.89	150,400
26 Mar 2024	41.25	41.66	40.89	41.32	41.32	88,600
25 Mar 2024	40.89	41.48	40.88	41.03	41.03	98,500
22 Mar 2024	40.97	41.37	40.83	40.88	40.88	84,900
21 Mar 2024	41.09	41.41	40.94	41.11	41.11	118,900
20 Mar 2024	40.46	41.33	40.46	41.00	41.00	88,500
19 Mar 2024	39.85	40.69	39.85	40.65	40.65	194,600
18 Mar 2024	40.00	40.00	39.55	39.89	39.89	173,400
15 Mar 2024	39.42	39.84	39.37	39.71	39.71	155,900
14 Mar 2024	40.17	40.17	39.45	39.69	39.69	129,300
13 Mar 2024	40.57	40.87	39.69	40.28	40.28	176,600
12 Mar 2024	40.64	40.82	40.26	40.51	40.51	73,200
11 Mar 2024	40.00	40.32	39.73	40.30	40.30	117,000
08 Mar 2024	39.31	40.27	39.31	40.10	40.10	141,600
07 Mar 2024	39.66	39.93	39.27	39.28	39.28	120,400
06 Mar 2024	39.11	39.79	39.11	39.35	39.35	163,300
05 Mar 2024	38.99	39.00	38.15	38.42	38.42	108,400
04 Mar 2024	40.23	40.41	39.12	39.15	39.15	145,400
01 Mar 2024	40.60	40.91	40.21	40.36	40.36	120,000
29 Feb 2024	39.77	40.59	39.77	40.54	40.54	186,400
28 Feb 2024	40.10	40.38	39.49	39.65	39.65	154,600
27 Feb 2024	40.10	40.63	40.00	40.42	40.42	163,600
26 Feb 2024	39.60	39.96	39.46	39.82	39.82	111,600
23 Feb 2024	39.95	40.00	39.61	39.84	39.84	115,300
22 Feb 2024	40.93	41.34	39.81	39.95	39.95	201,000
21 Feb 2024	39.93	41.26	39.00	40.69	40.69	497,500
20 Feb 2024	37.35	37.71	37.02	37.47	37.47	176,100
16 Feb 2024	37.54	38.09	37.54	37.67	37.67	99,000
15 Feb 2024	37.22	37.67	37.05	37.47	37.47	159,200
14 Feb 2024	36.96	37.34	36.82	37.26	37.26	105,900
13 Feb 2024	37.07	37.38	36.59	36.74	36.74	127,300
12 Feb 2024	37.48	38.33	37.48	37.95	37.95	93,000
09 Feb 2024	37.60	37.73	37.21	37.51	37.51	75,300
08 Feb 2024	38.10	38.12	37.55	37.73	37.73	106,100
07 Feb 2024	38.91	39.00	38.18	38.36	38.36	137,100
06 Feb 2024	38.10	38.50	37.93	38.26	38.26	103,600
05 Feb 2024	38.30	38.30	37.64	38.00	38.00	90,300
02 Feb 2024	38.51	39.04	38.29	38.74	38.74	132,500
01 Feb 2024	38.90	39.20	38.60	38.87	38.87	156,500
31 Jan 2024	39.22	39.48	38.56	38.66	38.66	201,600
30 Jan 2024	38.97	39.31	38.69	39.13	39.13	169,900
29 Jan 2024	39.65	39.65	38.75	39.26	39.26	161,800
26 Jan 2024	39.40	39.72	39.01	39.72	39.72	153,500
25 Jan 2024	39.13	39.20	38.78	39.15	39.15	139,200
24 Jan 2024	39.67	39.79	39.00	39.10	39.10	123,500
23 Jan 2024	39.07	39.44	38.89	39.07	39.07	117,200
22 Jan 2024	39.00	39.22	38.50	38.65	38.65	159,000
19 Jan 2024	38.84	39.32	38.58	38.86	38.86	150,500
18 Jan 2024	39.26	39.26	38.18	38.83	38.83	296,600
17 Jan 2024	40.12	40.15	38.65	38.98	38.98	483,600
16 Jan 2024	41.00	41.00	40.23	40.36	40.36	184,100
12 Jan 2024	40.78	41.18	40.48	41.08	41.08	179,000
11 Jan 2024	41.00	41.46	40.22	40.46	40.46	120,600
10 Jan 2024	40.50	40.80	40.19	40.61	40.61	211,700
09 Jan 2024	40.55	40.76	39.75	40.40	40.40	207,600
08 Jan 2024	40.04	40.93	39.65	40.83	40.83	191,800
05 Jan 2024	41.19	41.79	40.68	40.69	40.69	157,200
04 Jan 2024	41.17	41.60	41.07	41.50	41.50	89,800
03 Jan 2024	41.00	41.76	40.86	41.25	41.25	87,800
02 Jan 2024	42.19	42.23	41.40	41.63	41.63	87,200
29 Dec 2023	42.33	42.66	42.22	42.47	42.47	82,500
28 Dec 2023	43.20	43.21	42.50	42.66	42.66	82,500
27 Dec 2023	43.00	43.45	42.89	43.23	43.23	147,300
26 Dec 2023	42.80	43.35	42.76	43.02	43.02	106,800
22 Dec 2023	43.00	43.49	42.66	42.71	42.71	167,000
21 Dec 2023	43.26	43.29	42.55	42.81	42.81	66,500
20 Dec 2023	43.36	43.49	42.65	42.66	42.66	132,100
19 Dec 2023	42.80	43.49	42.80	43.37	43.37	242,300
18 Dec 2023	42.49	43.33	42.49	42.80	42.80	256,300
15 Dec 2023	41.30	41.53	40.79	41.10	41.10	175,200
14 Dec 2023	40.75	42.46	40.69	41.34	41.34	405,200
13 Dec 2023	38.45	40.25	38.26	40.14	40.14	214,200
12 Dec 2023	38.98	38.98	38.40	38.71	38.71	84,600
11 Dec 2023	38.88	39.18	38.66	38.98	38.98	69,800
08 Dec 2023	38.80	39.52	38.70	39.12	39.12	116,400
07 Dec 2023	38.59	39.00	38.36	38.88	38.88	178,900
06 Dec 2023	38.79	39.24	38.40	38.53	38.53	103,900
05 Dec 2023	39.47	39.59	38.26	38.50	38.50	187,400
04 Dec 2023	39.92	40.20	39.73	39.74	39.74	115,500
01 Dec 2023	39.69	40.40	39.64	40.34	40.34	305,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,841.50-96.00(-1.21%)

ASX 2007,580.00-103.00(-1.34%)

AUD/USD0.6528+0.0005(+0.08%)

OIL83.82+0.25(+0.30%)

GOLD2,346.60+4.10(+0.18%)

Bitcoin AUD98,714.46+263.36(+0.27%)

Ternium S.A. (TX)

ALL ORDS
7,841.50
-96.00(-1.21%)

ASX 200
7,580.00
-103.00(-1.34%)

AUD/USD
0.6528
+0.0005(+0.08%)

OIL
83.82
+0.25(+0.30%)

GOLD
2,346.60
+4.10(+0.18%)

Bitcoin AUD
98,714.46
+263.36(+0.27%)