Ternium SA Historical Data - TX | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NYSE
Ternium SA (TX)
Ternium SA (TX) Historical

Ternium SA (TX)

43.58

0.92

(2.16%)

Closed April 28 4:00PM

Delayed by 15 minutes

43.58

0.00

(0.00%)

After Hours: 4:16PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

Date	Close	Change	Change %	Open	High	Low	Volume
1714171200	43.58	0.92	2.16	42.82	44.25	42.82	456974
1714084800	42.66	0.51	1.21	42.29	42.775	41.955	447612
1713998400	42.15	-0.47	-1.10	42.72	42.73	41.98	296288
1713912000	42.62	-0.05	-0.12	42.28	42.89	41.83	348765
1713825600	42.67	-0.52	-1.20	43.15	43.34	42.17	292417
1713566400	43.19	0.27	0.63	42.73	43.21	42.6975	138423
1713480000	42.92	0.22	0.52	42.74	43.04	42.25	153640
1713393600	42.7	0.35	0.83	42.84	43.21	42.45	121661
1713307200	42.35	-0.52	-1.21	42.1	42.55	41.51	514952
1713220800	42.87	0.27	0.63	43.02	43.42	42.53	498588
1712961600	42.6	-0.6	-1.39	43.51	43.95	42.34	333239
1712875200	43.2	-0.98	-2.22	44	44.31	42.6287	280336
1712788800	44.18	0.18	0.41	43.535	44.315	43.44	343860
1712702400	44	0.24	0.55	43.61	44.44	43.52	392013
1712616000	43.76	1.48	3.50	42.61	43.88	42.61	726385
1712356800	42.28	0.19	0.45	42.03	42.405	41.805	155888
1712270400	42.09	1.08	2.63	41.34	42.15	41.05	390993
1712184000	41.01	-0.21	-0.51	41.06	41.78	40.81	131570
1712097600	41.22	-0.46	-1.10	41.8	42.18	40.99	125091
1712011200	41.68	0.06	0.14	41.76	42.12	41.5	99397
1711665600	41.62	-0.27	-0.64	42.08	42.12	41.62	74617
1711579200	41.89	0.57	1.38	41.37	42.13	41.37	150409
1711492800	41.32	0.29	0.71	41.25	41.66	40.8901	88604
1711406400	41.03	0.15	0.37	40.89	41.4778	40.88	98497
1711147200	40.88	-0.23	-0.56	40.97	41.37	40.83	84924
1711060800	41.11	0.11	0.27	41.09	41.41	40.94	118906
1710974400	41	0.35	0.86	40.46	41.33	40.46	88517
1710888000	40.65	0.76	1.91	39.85	40.69	39.85	194552
1710801600	39.89	0.18	0.45	40	40	39.55	173410
1710542400	39.71	0.02	0.05	39.42	39.84	39.37	155211
1710456000	39.69	-0.59	-1.46	40.17	40.2	39.4475	128981
1710369600	40.28	-0.23	-0.57	40.57	40.8699	39.69	176614
1710283200	40.51	0.21	0.52	40.64	40.82	40.21	73193
1710196800	40.3	0.2	0.50	40	40.32	39.73	117007
1709941200	40.1	0.82	2.09	39.31	40.27	39.31	141603
1709854800	39.28	-0.07	-0.18	39.66	39.93	39.27	120411
1709768400	39.35	0.93	2.42	39.11	39.79	39.11	163278
1709682000	38.42	-0.73	-1.86	38.99	39	38.15	108436
1709595600	39.15	-1.21	-3.00	40.23	40.41	39.12	145457
1709336400	40.36	-0.18	-0.44	40.6	40.91	40.21	119953
1709250000	40.54	0.89	2.24	39.77	40.59	39.77	186382
1709163600	39.65	-0.77	-1.90	40.1	40.38	39.49	154566
1709077200	40.42	0.6	1.51	40.1	40.63	40	163617
1708990800	39.82	-0.02	-0.05	39.6	39.96	39.46	111841
1708731600	39.84	-0.11	-0.28	39.95	40	39.61	115323
1708645200	39.95	-0.74	-1.82	40.93	41.34	39.805	200975
1708558800	40.69	3.22	8.59	39.93	41.255	39	497519
1708472400	37.47	-0.2	-0.53	37.35	37.7076	37.02	175549
1708126800	37.67	0.2	0.53	37.54	38.09	37.54	99005
1708040400	37.47	0.21	0.56	37.22	37.67	37.05	159180
1707954000	37.26	0.52	1.42	36.96	37.34	36.77	105872
1707867600	36.74	-1.21	-3.19	37.1532	37.39	36.59	121772
1707781200	37.95	0.44	1.17	37.48	38.325	37.48	93005
1707522000	37.51	-0.22	-0.58	37.6	37.73	37.21	75307
1707435600	37.73	-0.63	-1.64	38.1	38.12	37.545	106103
1707349200	38.36	0.1	0.26	38.91	39	38.18	137056
1707262800	38.26	0.26	0.68	38.1	38.5	37.93	103600
1707176400	38	-0.74	-1.91	38.3	38.3	37.6387	90316
1706917200	38.74	-0.13	-0.33	38.51	39.04	38.29	132503
1706830800	38.87	0.21	0.54	38.9	39.2	38.6	156549
1706744400	38.66	-0.47	-1.20	39.22	39.475	38.56	201628
1706658000	39.13	-0.13	-0.33	38.97	39.31	38.69	169859
1706571600	39.26	-0.46	-1.16	39.65	39.65	38.75	161762

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions