Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 )

38.20 -0.52 (-1.36%)
Streaming Delayed Price Updated: 2:55 PM EDT, Jun 11, 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 (%)
Jul 31, 2015 9.534 9.539 9.181 9.202 192,468 -0.23(-2.45%)
Jul 30, 2015 9.480 9.634 9.332 9.433 461,092 -0.05(-0.50%)
Jul 29, 2015 9.019 9.486 8.965 9.480 555,122 +0.44(+4.84%)
Jul 28, 2015 8.977 9.173 8.977 9.042 557,121 +0.12(+1.33%)
Jul 27, 2015 8.729 8.959 8.533 8.924 354,029 +0.06(+0.67%)
Jul 24, 2015 8.871 8.930 8.776 8.865 512,177 -0.09(-0.99%)
Jul 23, 2015 9.001 9.072 8.829 8.954 266,383 -0.02(-0.20%)
Jul 22, 2015 8.912 9.048 8.776 8.971 494,160 -0.09(-1.04%)
Jul 21, 2015 8.758 9.202 8.758 9.066 311,030 +0.30(+3.37%)
Jul 20, 2015 9.107 9.107 8.670 8.770 692,889 -0.40(-4.39%)
Jul 17, 2015 9.332 9.332 9.167 9.173 465,627 -0.19(-2.02%)
Jul 16, 2015 9.439 9.516 9.320 9.362 407,642 -0.02(-0.25%)
Jul 15, 2015 9.681 9.681 9.202 9.386 513,083 -0.34(-3.47%)
Jul 14, 2015 9.800 9.829 9.699 9.723 232,363 -0.12(-1.20%)
Jul 13, 2015 9.599 9.906 9.486 9.841 371,607 +0.24(+2.53%)
Jul 10, 2015 9.622 9.723 9.445 9.599 245,077 +0.06(+0.62%)
Jul 09, 2015 9.853 9.853 9.528 9.539 199,984 -0.08(-0.80%)
Jul 08, 2015 9.770 9.812 9.522 9.616 209,890 -0.27(-2.69%)
Jul 07, 2015 9.971 9.971 9.468 9.883 369,455 -0.18(-1.76%)
Jul 06, 2015 10.10 10.21 9.924 10.06 248,720 -0.16(-1.56%)
Jul 02, 2015 10.21 10.22 10.22 10.22 422,288 +0.02(+0.17%)
Jul 01, 2015 10.36 10.47 10.18 10.20 347,412 -0.04(-0.40%)
Jun 30, 2015 10.46 10.59 10.22 10.24 331,046 -0.10(-0.97%)
Jun 29, 2015 10.21 10.59 10.18 10.34 554,632 -0.45(-4.17%)
Jun 26, 2015 10.90 10.97 10.69 10.79 244,910 -0.12(-1.08%)
Jun 25, 2015 11.12 11.18 10.86 10.91 312,692 -0.24(-2.12%)
Jun 24, 2015 11.52 11.52 11.02 11.15 356,812 -0.37(-3.24%)
Jun 23, 2015 11.47 11.53 11.36 11.52 134,616 +0.04(+0.31%)
Jun 22, 2015 11.54 11.65 11.42 11.49 235,667 -0.05(-0.41%)
Jun 19, 2015 11.79 11.85 11.53 11.53 287,955 -0.29(-2.45%)
Jun 18, 2015 11.91 11.97 11.69 11.82 261,453 +0.06(+0.50%)
Jun 17, 2015 11.74 11.78 11.42 11.76 375,066 +0.04(+0.35%)
Jun 16, 2015 11.56 11.79 11.50 11.72 277,181 +0.12(+1.02%)
Jun 15, 2015 11.81 11.83 11.55 11.60 302,060 -0.30(-2.49%)
Jun 12, 2015 12.03 12.08 11.80 11.90 242,253 -0.15(-1.23%)
Jun 11, 2015 12.20 12.27 11.94 12.05 229,928 -0.17(-1.40%)
Jun 10, 2015 12.17 12.45 12.13 12.22 389,884 +0.22(+1.87%)
Jun 09, 2015 11.66 12.26 11.66 12.00 641,383 +0.37(+3.16%)
Jun 08, 2015 11.65 11.81 11.56 11.63 652,668 -0.02(-0.20%)
Jun 05, 2015 11.62 11.75 11.49 11.65 466,543 -0.04(-0.35%)
Jun 04, 2015 11.76 11.94 11.63 11.69 330,207 -0.17(-1.40%)
Jun 03, 2015 11.84 12.09 11.80 11.86 469,164 +0.08(+0.65%)
Jun 02, 2015 11.37 11.90 11.35 11.78 481,542 +0.51(+4.57%)
Jun 01, 2015 11.31 11.46 11.24 11.27 545,818 -0.28(-2.46%)
May 29, 2015 11.66 11.73 11.50 11.55 322,411 -0.10(-0.86%)
May 28, 2015 11.60 11.71 11.52 11.65 244,773 -0.04(-0.30%)
May 27, 2015 11.54 11.82 11.54 11.69 332,465 +0.14(+1.23%)
May 26, 2015 11.69 11.79 11.47 11.55 359,888 -0.26(-2.21%)
May 22, 2015 11.69 11.81 11.81 11.81 326,475 +0.07(+0.55%)
May 21, 2015 11.79 11.88 11.65 11.74 315,813 +0.02(+0.20%)
May 20, 2015 11.53 11.73 11.40 11.72 420,193 +0.22(+1.96%)
May 19, 2015 11.67 11.67 11.34 11.49 456,058 -0.28(-2.36%)
May 18, 2015 11.79 11.94 11.55 11.77 453,773 -0.24(-2.02%)
May 15, 2015 11.90 12.14 11.88 12.01 332,350 +0.10(+0.84%)
May 14, 2015 12.14 12.20 11.91 11.91 346,861 -0.05(-0.45%)
May 13, 2015 12.02 12.12 11.89 11.97 905,615 +0.04(+0.35%)
May 12, 2015 11.93 12.11 11.87 11.92 1,368,816 -0.04(-0.30%)
May 11, 2015 11.92 12.07 11.87 11.96 849,906 +0.00(+0.00%)
May 08, 2015 11.83 12.01 11.59 11.96 1,044,951 +0.29(+2.49%)
May 07, 2015 11.77 11.78 11.42 11.67 614,807 -0.10(-0.87%)
May 06, 2015 12.13 12.17 11.69 11.77 812,322 -0.25(-2.12%)
May 05, 2015 12.05 12.15 11.93 12.03 619,376 +0.04(+0.33%)
May 04, 2015 11.94 12.05 11.88 11.99 266,721 +0.12(+1.00%)
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
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.