Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ternium S.A. ADR (NY: TX )

43.64 +0.56 (+1.30%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 8.565 8.755 8.440 8.552 661,327 +0.13(+1.56%)
May 28, 2009 8.530 8.530 8.170 8.420 723,473 +0.08(+1.02%)
May 27, 2009 8.465 8.535 8.010 8.335 1,349,055 -0.01(-0.06%)
May 26, 2009 7.950 8.395 7.746 8.340 718,584 +0.08(+1.03%)
May 22, 2009 8.380 8.470 8.080 8.255 446,312 +0.01(+0.18%)
May 21, 2009 8.085 8.250 7.890 8.240 904,413 +0.11(+1.41%)
May 20, 2009 8.345 8.495 8.060 8.125 767,867 -0.12(-1.45%)
May 19, 2009 8.160 8.485 8.125 8.245 890,483 +0.18(+2.29%)
May 18, 2009 7.875 8.175 7.751 8.060 829,648 +0.36(+4.67%)
May 15, 2009 7.751 7.895 7.541 7.701 751,659 +0.09(+1.25%)
May 14, 2009 7.096 7.686 7.046 7.606 1,323,368 +0.31(+4.32%)
May 13, 2009 7.840 7.905 7.206 7.291 1,512,957 -0.63(-7.95%)
May 12, 2009 7.845 8.095 7.696 7.920 1,547,128 +0.03(+0.44%)
May 11, 2009 7.681 8.025 7.496 7.885 1,556,142 -0.11(-1.37%)
May 08, 2009 7.811 8.435 7.331 7.995 3,743,843 +0.32(+4.23%)
May 07, 2009 5.512 7.895 5.257 7.671 10,022,354 +2.42(+46.05%)
May 06, 2009 5.007 5.412 4.872 5.252 1,811,040 +0.36(+7.46%)
May 05, 2009 4.562 4.897 4.562 4.887 1,350,019 +0.14(+3.06%)
May 04, 2009 4.817 4.837 4.742 4.742 1,182,655 +0.29(+6.51%)
May 01, 2009 4.203 4.487 4.203 4.452 962,553 +0.25(+5.95%)
Apr 30, 2009 4.168 4.298 4.113 4.203 584,209 +0.10(+2.56%)
Apr 29, 2009 4.068 4.263 4.023 4.098 696,079 +0.05(+1.23%)
Apr 28, 2009 4.013 4.123 4.013 4.048 387,248 -0.14(-3.46%)
Apr 27, 2009 4.143 4.243 4.063 4.193 405,529 -0.09(-2.21%)
Apr 24, 2009 4.123 4.348 4.123 4.288 576,495 +0.16(+4.00%)
Apr 23, 2009 4.113 4.323 4.028 4.123 509,874 -0.10(-2.48%)
Apr 22, 2009 4.208 4.387 4.113 4.228 808,270 +0.03(+0.83%)
Apr 21, 2009 3.853 4.258 3.818 4.193 1,042,328 +0.23(+5.80%)
Apr 20, 2009 4.198 4.198 3.873 3.963 638,859 -0.37(-8.64%)
Apr 17, 2009 4.173 4.348 4.048 4.338 321,504 +0.10(+2.36%)
Apr 16, 2009 4.088 4.293 4.003 4.238 377,358 +0.16(+4.05%)
Apr 15, 2009 3.893 4.123 3.803 4.073 501,013 +0.01(+0.37%)
Apr 14, 2009 4.193 4.318 3.968 4.058 571,466 -0.15(-3.56%)
Apr 13, 2009 3.918 4.248 3.718 4.208 683,706 +0.21(+5.25%)
Apr 09, 2009 3.983 4.073 3.728 3.998 902,626 +0.35(+9.59%)
Apr 08, 2009 3.568 3.733 3.493 3.648 782,707 +0.07(+1.96%)
Apr 07, 2009 3.723 3.723 3.538 3.578 1,258,607 -0.14(-3.89%)
Apr 06, 2009 3.753 3.763 3.583 3.723 1,210,239 -0.15(-3.87%)
Apr 03, 2009 3.703 3.918 3.573 3.873 489,263 +0.09(+2.51%)
Apr 02, 2009 3.698 3.863 3.623 3.778 1,087,210 +0.25(+7.23%)
Apr 01, 2009 3.318 3.555 3.318 3.523 735,954 +0.10(+2.92%)
Mar 31, 2009 3.478 3.553 3.408 3.423 693,630 -0.01(-0.15%)
Mar 30, 2009 3.718 3.718 3.353 3.428 847,955 -0.42(-10.91%)
Mar 26, 2009 3.928 3.973 3.763 3.848 585,754 +0.05(+1.32%)
Mar 25, 2009 3.798 3.888 3.718 3.798 1,390,004 +0.14(+3.83%)
Mar 24, 2009 3.543 3.758 3.498 3.658 1,081,321 +0.08(+2.38%)
Mar 23, 2009 3.508 3.573 3.498 3.573 693,648 +0.10(+2.88%)
Mar 20, 2009 3.648 3.653 3.338 3.473 460,370 -0.18(-5.05%)
Mar 19, 2009 3.528 3.813 3.443 3.658 926,266 +0.18(+5.17%)
Mar 18, 2009 3.318 3.528 3.258 3.478 529,756 +0.14(+4.19%)
Mar 17, 2009 3.463 3.508 3.143 3.338 638,110 -0.14(-4.02%)
Mar 16, 2009 3.463 3.548 3.423 3.478 703,968 +0.09(+2.65%)
Mar 13, 2009 3.403 3.493 3.293 3.388 0 +0.00(+0.00%)
Mar 12, 2009 3.198 3.398 3.053 3.388 537,148 +0.18(+5.61%)
Mar 11, 2009 3.888 3.888 3.083 3.208 478,464 -0.03(-1.08%)
Mar 10, 2009 3.318 3.393 2.963 3.243 681,529 +0.36(+12.67%)
Mar 09, 2009 2.963 3.063 2.803 2.878 514,693 -0.07(-2.37%)
Mar 06, 2009 3.008 3.163 2.848 2.948 0 -0.02(-0.84%)
Mar 05, 2009 3.253 3.263 2.973 2.973 473,081 -0.35(-10.66%)
Mar 04, 2009 3.193 3.438 3.193 3.328 939,595 +0.41(+14.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.