FIBRA Terrafina (BMV:TERRA13)
Mexico · Delayed Price · Currency is MXN 32.78
+0.20 (0.61%)
Aug 8, 2025, 10:34 AM CST
The AZEK Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 32.15 | 32.78 | 32.15 | 32.78 | 32.78 | 0.61% | 1,356 |
| Aug 7, 2025 | 32.50 | 32.68 | 32.11 | 32.58 | 32.58 | 0.56% | 1,359 |
| Aug 6, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 0.22% | 667 |
| Aug 5, 2025 | 32.32 | 32.33 | 32.10 | 32.33 | 32.33 | - | 2,324 |
| Aug 4, 2025 | 32.36 | 32.36 | 32.02 | 32.33 | 32.33 | -0.09% | 2,908 |
| Aug 1, 2025 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | - | - |
| Jul 31, 2025 | 32.36 | 32.50 | 32.36 | 32.36 | 32.36 | -0.43% | 826 |
| Jul 30, 2025 | 31.76 | 32.50 | 31.76 | 32.50 | 32.50 | 0.62% | 1,157 |
| Jul 29, 2025 | 32.75 | 32.97 | 32.30 | 32.30 | 32.30 | -2.06% | 1,953 |
| Jul 28, 2025 | 32.48 | 33.01 | 31.90 | 32.98 | 32.98 | 3.09% | 2,793 |
| Jul 25, 2025 | 31.28 | 31.99 | 31.00 | 31.99 | 31.99 | 2.96% | 135,431 |
| Jul 24, 2025 | 31.49 | 31.50 | 31.00 | 31.07 | 31.07 | -0.51% | 30,222 |
| Jul 23, 2025 | 31.99 | 32.52 | 31.16 | 31.23 | 31.23 | -2.10% | 39,615 |
| Jul 22, 2025 | 31.99 | 32.00 | 31.73 | 31.90 | 31.90 | -0.22% | 7,622 |
| Jul 21, 2025 | 32.00 | 32.00 | 31.63 | 31.97 | 31.97 | 0.19% | 15,006 |
| Jul 18, 2025 | 33.33 | 33.50 | 31.55 | 31.91 | 31.91 | -4.80% | 20,180 |
| Jul 17, 2025 | 33.57 | 33.57 | 33.50 | 33.52 | 33.52 | -0.97% | 4,286 |
| Jul 16, 2025 | 33.79 | 33.85 | 33.51 | 33.85 | 33.85 | 0.62% | 2,266 |
| Jul 15, 2025 | 33.22 | 33.64 | 33.11 | 33.64 | 33.64 | 1.82% | 9,940 |
| Jul 14, 2025 | 34.15 | 34.15 | 33.04 | 33.04 | 33.04 | -3.67% | 45,670 |
| Jul 11, 2025 | 34.25 | 34.89 | 34.18 | 34.30 | 34.30 | 0.09% | 5,553 |
| Jul 10, 2025 | 34.45 | 34.97 | 34.00 | 34.27 | 34.27 | -0.95% | 5,808 |
| Jul 9, 2025 | 34.95 | 35.36 | 34.56 | 34.60 | 34.60 | - | 4,106 |
| Jul 8, 2025 | 34.83 | 34.90 | 34.31 | 34.60 | 34.60 | -1.14% | 13,512 |
| Jul 7, 2025 | 35.49 | 35.50 | 35.00 | 35.00 | 35.00 | -1.21% | 2,813 |
| Jul 4, 2025 | 35.69 | 35.69 | 35.42 | 35.43 | 35.43 | 1.20% | 1,035 |
| Jul 3, 2025 | 35.00 | 35.05 | 35.00 | 35.01 | 35.01 | -1.30% | 15,536 |
| Jul 2, 2025 | 35.00 | 35.47 | 35.00 | 35.47 | 35.47 | 1.69% | 1,366 |
| Jul 1, 2025 | 35.42 | 35.42 | 34.52 | 34.88 | 34.88 | -4.41% | 10,055 |
| Jun 30, 2025 | 34.80 | 36.50 | 34.80 | 36.49 | 36.49 | 3.66% | 35,422 |
| Jun 27, 2025 | 35.49 | 35.49 | 34.00 | 35.20 | 35.20 | 1.27% | 10,371 |
| Jun 26, 2025 | 35.60 | 35.60 | 34.50 | 34.76 | 34.76 | -1.39% | 10,281 |
| Jun 25, 2025 | 35.56 | 36.00 | 35.00 | 35.25 | 35.25 | -2.03% | 20,449 |
| Jun 24, 2025 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | 1.90% | 1,174 |
| Jun 23, 2025 | 35.00 | 35.88 | 35.00 | 35.31 | 35.31 | 0.23% | 50,593 |
| Jun 20, 2025 | 36.93 | 36.93 | 35.21 | 35.23 | 35.23 | -2.71% | 41,756 |
| Jun 19, 2025 | 36.49 | 36.70 | 36.21 | 36.21 | 36.21 | -0.98% | 2,929 |
| Jun 18, 2025 | 36.60 | 36.60 | 35.90 | 36.57 | 36.57 | -0.11% | 4,172 |
| Jun 17, 2025 | 36.12 | 36.61 | 36.12 | 36.61 | 36.61 | 1.38% | 499 |
| Jun 16, 2025 | 36.42 | 36.42 | 35.71 | 36.11 | 36.11 | -2.06% | 8,365 |
| Jun 13, 2025 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | - | - |
| Jun 12, 2025 | 37.61 | 37.61 | 36.87 | 36.87 | 36.87 | 0.35% | 703 |
| Jun 11, 2025 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - | - |
| Jun 10, 2025 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | -1.47% | 675 |
| Jun 9, 2025 | 36.71 | 37.41 | 36.63 | 37.29 | 37.29 | 0.78% | 2,383 |
| Jun 6, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Jun 5, 2025 | 36.71 | 37.40 | 36.71 | 37.00 | 37.00 | -1.07% | 2,027 |
| Jun 4, 2025 | 37.42 | 37.42 | 37.40 | 37.40 | 37.40 | 0.81% | 460 |
| Jun 3, 2025 | 37.98 | 37.98 | 36.73 | 37.10 | 37.10 | 1.50% | 3,242 |
| Jun 2, 2025 | 38.00 | 38.00 | 36.55 | 36.55 | 36.55 | -1.96% | 2,069 |