Ternium S.A. (TX)
NYSE: TX · Real-Time Price · USD
34.23
+0.12 (0.35%)
Nov 1, 2024, 4:00 PM EDT - Market closed
Ternium Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 1, 2024 | 34.21 | 34.32 | 33.63 | 34.23 | 34.23 | 0.35% | 232,419 |
Oct 31, 2024 | 34.09 | 34.30 | 33.38 | 34.11 | 34.11 | 0.15% | 112,878 |
Oct 30, 2024 | 34.40 | 34.76 | 33.86 | 34.06 | 34.06 | -2.21% | 118,340 |
Oct 29, 2024 | 35.64 | 35.79 | 34.70 | 34.83 | 34.83 | -2.27% | 120,175 |
Oct 28, 2024 | 35.59 | 35.93 | 35.59 | 35.64 | 35.64 | 0.48% | 89,982 |
Oct 25, 2024 | 35.27 | 35.64 | 34.93 | 35.47 | 35.47 | 1.11% | 92,690 |
Oct 24, 2024 | 34.77 | 35.09 | 34.41 | 35.08 | 35.08 | 1.36% | 118,494 |
Oct 23, 2024 | 34.48 | 35.31 | 34.38 | 34.61 | 34.61 | -0.32% | 133,435 |
Oct 22, 2024 | 34.52 | 34.86 | 34.22 | 34.72 | 34.72 | 0.64% | 231,278 |
Oct 21, 2024 | 35.29 | 35.34 | 34.35 | 34.50 | 34.50 | -2.07% | 161,189 |
Oct 18, 2024 | 36.00 | 36.07 | 35.12 | 35.23 | 35.23 | -1.23% | 185,890 |
Oct 17, 2024 | 35.14 | 35.76 | 35.14 | 35.67 | 35.67 | 1.36% | 144,974 |
Oct 16, 2024 | 35.00 | 35.58 | 34.83 | 35.19 | 35.19 | 0.92% | 119,734 |
Oct 15, 2024 | 35.52 | 35.63 | 34.86 | 34.87 | 34.87 | -2.98% | 141,538 |
Oct 14, 2024 | 35.70 | 35.99 | 35.38 | 35.94 | 35.94 | -0.44% | 93,908 |
Oct 11, 2024 | 36.01 | 36.50 | 35.93 | 36.10 | 36.10 | 0.33% | 79,539 |
Oct 10, 2024 | 35.42 | 35.98 | 35.41 | 35.98 | 35.98 | 1.10% | 107,864 |
Oct 9, 2024 | 35.81 | 35.85 | 35.23 | 35.59 | 35.59 | -1.55% | 260,826 |
Oct 8, 2024 | 36.66 | 36.66 | 35.58 | 36.15 | 36.15 | -3.08% | 240,006 |
Oct 7, 2024 | 36.86 | 37.42 | 36.37 | 37.30 | 37.30 | 1.19% | 123,614 |
Oct 4, 2024 | 36.81 | 37.12 | 36.55 | 36.86 | 36.86 | 0.71% | 111,351 |
Oct 3, 2024 | 36.60 | 36.99 | 36.30 | 36.60 | 36.60 | -1.08% | 151,277 |
Oct 2, 2024 | 37.54 | 37.98 | 36.87 | 37.00 | 37.00 | -1.49% | 81,734 |
Oct 1, 2024 | 37.03 | 37.61 | 36.83 | 37.56 | 37.56 | 1.76% | 130,217 |
Sep 30, 2024 | 36.84 | 37.21 | 36.67 | 36.91 | 36.91 | -0.40% | 167,828 |
Sep 27, 2024 | 36.88 | 37.33 | 36.77 | 37.06 | 37.06 | 0.95% | 115,847 |
Sep 26, 2024 | 37.00 | 37.50 | 36.61 | 36.71 | 36.71 | 2.20% | 306,765 |
Sep 25, 2024 | 36.48 | 36.48 | 35.78 | 35.92 | 35.92 | -1.80% | 174,481 |
Sep 24, 2024 | 36.50 | 37.08 | 36.17 | 36.58 | 36.58 | 2.32% | 322,584 |
Sep 23, 2024 | 35.20 | 35.83 | 35.05 | 35.75 | 35.75 | 2.08% | 211,823 |
Sep 20, 2024 | 35.75 | 35.98 | 34.83 | 35.02 | 35.02 | -2.29% | 424,259 |
Sep 19, 2024 | 35.07 | 35.93 | 34.71 | 35.84 | 35.84 | 4.34% | 387,168 |
Sep 18, 2024 | 34.66 | 35.20 | 33.98 | 34.35 | 34.35 | -0.43% | 176,370 |
Sep 17, 2024 | 34.16 | 35.00 | 34.06 | 34.50 | 34.50 | 1.00% | 189,631 |
Sep 16, 2024 | 33.63 | 34.26 | 33.58 | 34.16 | 34.16 | 2.43% | 206,252 |
Sep 13, 2024 | 32.69 | 33.73 | 32.69 | 33.35 | 33.35 | 2.87% | 256,888 |
Sep 12, 2024 | 31.50 | 32.47 | 31.50 | 32.42 | 32.42 | 3.28% | 174,983 |
Sep 11, 2024 | 31.06 | 31.46 | 30.68 | 31.39 | 31.39 | 1.59% | 156,322 |
Sep 10, 2024 | 31.65 | 31.65 | 30.77 | 30.90 | 30.90 | -2.65% | 196,329 |
Sep 9, 2024 | 32.10 | 32.41 | 31.73 | 31.74 | 31.74 | -1.21% | 137,195 |
Sep 6, 2024 | 32.51 | 32.80 | 32.04 | 32.13 | 32.13 | -1.38% | 106,195 |
Sep 5, 2024 | 32.59 | 32.82 | 32.50 | 32.58 | 32.58 | 0.68% | 132,852 |
Sep 4, 2024 | 32.50 | 32.98 | 32.26 | 32.36 | 32.36 | -0.58% | 218,202 |
Sep 3, 2024 | 33.17 | 33.27 | 32.49 | 32.55 | 32.55 | -3.33% | 313,855 |
Aug 30, 2024 | 33.91 | 34.15 | 33.34 | 33.67 | 33.67 | -0.71% | 120,762 |
Aug 29, 2024 | 33.77 | 33.96 | 33.47 | 33.91 | 33.91 | 0.38% | 168,966 |
Aug 28, 2024 | 34.42 | 34.42 | 33.78 | 33.78 | 33.78 | -2.54% | 116,993 |
Aug 27, 2024 | 34.52 | 34.77 | 34.45 | 34.66 | 34.66 | 0.41% | 126,159 |
Aug 26, 2024 | 34.46 | 34.65 | 34.07 | 34.52 | 34.52 | 1.08% | 101,241 |
Aug 23, 2024 | 34.01 | 34.35 | 33.68 | 34.15 | 34.15 | 1.22% | 274,300 |
Aug 22, 2024 | 34.45 | 34.45 | 33.43 | 33.74 | 33.74 | -2.88% | 174,553 |
Aug 21, 2024 | 34.31 | 34.74 | 34.23 | 34.74 | 34.74 | 1.55% | 188,078 |
Aug 20, 2024 | 34.76 | 34.80 | 34.01 | 34.21 | 34.21 | -1.89% | 154,349 |
Aug 19, 2024 | 34.59 | 35.08 | 34.26 | 34.87 | 34.87 | 1.13% | 172,273 |
Aug 16, 2024 | 34.60 | 34.89 | 34.09 | 34.48 | 34.48 | -0.78% | 231,224 |
Aug 15, 2024 | 34.97 | 35.50 | 34.73 | 34.75 | 34.75 | 0.58% | 145,532 |
Aug 14, 2024 | 34.32 | 34.82 | 34.16 | 34.55 | 34.55 | -0.06% | 332,929 |
Aug 13, 2024 | 34.32 | 34.58 | 33.96 | 34.57 | 34.57 | 0.49% | 208,145 |
Aug 12, 2024 | 34.14 | 34.71 | 34.00 | 34.40 | 34.40 | 0.97% | 313,678 |
Aug 9, 2024 | 33.93 | 34.18 | 33.55 | 34.07 | 34.07 | 0.65% | 174,557 |
Aug 8, 2024 | 33.46 | 33.92 | 33.30 | 33.85 | 33.85 | 1.84% | 182,492 |
Aug 7, 2024 | 33.73 | 33.85 | 33.03 | 33.24 | 33.24 | -0.06% | 252,566 |
Aug 6, 2024 | 32.52 | 33.62 | 32.42 | 33.26 | 33.26 | 2.15% | 231,564 |
Aug 5, 2024 | 31.52 | 32.80 | 31.07 | 32.56 | 32.56 | -1.42% | 373,184 |
Aug 2, 2024 | 33.12 | 33.61 | 32.64 | 33.03 | 33.03 | -1.73% | 322,063 |
Aug 1, 2024 | 34.68 | 34.81 | 33.28 | 33.61 | 33.61 | -3.09% | 405,858 |
Jul 31, 2024 | 34.90 | 35.32 | 34.01 | 34.68 | 34.68 | -2.20% | 828,023 |
Jul 30, 2024 | 35.65 | 35.94 | 35.32 | 35.46 | 35.46 | -1.23% | 212,493 |
Jul 29, 2024 | 36.09 | 36.24 | 35.69 | 35.90 | 35.90 | -0.75% | 167,920 |
Jul 26, 2024 | 36.06 | 36.51 | 35.50 | 36.17 | 36.17 | 0.56% | 191,844 |
Jul 25, 2024 | 35.54 | 36.24 | 35.30 | 35.97 | 35.97 | 1.52% | 138,663 |
Jul 24, 2024 | 35.68 | 35.87 | 35.28 | 35.43 | 35.43 | -1.23% | 130,650 |
Jul 23, 2024 | 36.12 | 36.33 | 35.57 | 35.87 | 35.87 | -0.75% | 144,528 |
Jul 22, 2024 | 35.60 | 36.15 | 35.40 | 36.14 | 36.14 | 1.35% | 168,507 |
Jul 19, 2024 | 35.75 | 35.94 | 35.46 | 35.66 | 35.66 | -0.94% | 282,523 |
Jul 18, 2024 | 36.60 | 36.70 | 35.75 | 36.00 | 36.00 | -1.34% | 252,371 |
Jul 17, 2024 | 37.18 | 37.20 | 36.35 | 36.49 | 36.49 | -2.56% | 337,255 |
Jul 16, 2024 | 37.50 | 37.64 | 37.15 | 37.45 | 37.45 | 0.08% | 273,408 |
Jul 15, 2024 | 37.10 | 37.83 | 37.00 | 37.42 | 37.42 | 0.11% | 229,980 |
Jul 12, 2024 | 37.45 | 37.84 | 37.25 | 37.38 | 37.38 | 0.21% | 103,111 |
Jul 11, 2024 | 37.11 | 37.53 | 36.95 | 37.30 | 37.30 | 1.06% | 114,161 |
Jul 10, 2024 | 36.52 | 37.06 | 36.51 | 36.91 | 36.91 | 1.12% | 83,246 |
Jul 9, 2024 | 37.30 | 37.31 | 36.50 | 36.50 | 36.50 | -2.38% | 151,650 |
Jul 8, 2024 | 37.37 | 37.80 | 37.32 | 37.39 | 37.39 | -0.13% | 85,336 |
Jul 5, 2024 | 38.16 | 38.32 | 37.21 | 37.44 | 37.44 | -1.50% | 145,205 |
Jul 3, 2024 | 37.56 | 38.40 | 37.52 | 38.01 | 38.01 | 1.47% | 100,598 |
Jul 2, 2024 | 37.00 | 37.46 | 36.85 | 37.46 | 37.46 | 1.49% | 215,145 |
Jul 1, 2024 | 37.88 | 38.09 | 36.76 | 36.91 | 36.91 | -1.70% | 137,872 |
Jun 28, 2024 | 37.47 | 37.88 | 37.30 | 37.55 | 37.55 | 0.70% | 168,634 |
Jun 27, 2024 | 37.00 | 37.36 | 36.90 | 37.29 | 37.29 | 0.84% | 245,649 |
Jun 26, 2024 | 36.53 | 37.11 | 36.30 | 36.98 | 36.98 | 1.12% | 173,741 |
Jun 25, 2024 | 36.90 | 36.90 | 36.35 | 36.57 | 36.57 | -0.89% | 188,343 |
Jun 24, 2024 | 36.85 | 37.30 | 36.68 | 36.90 | 36.90 | 0.46% | 135,668 |
Jun 21, 2024 | 36.78 | 36.94 | 36.43 | 36.73 | 36.73 | -0.14% | 209,628 |
Jun 20, 2024 | 36.87 | 37.34 | 36.76 | 36.78 | 36.78 | 0.03% | 175,589 |
Jun 18, 2024 | 37.50 | 38.11 | 35.62 | 36.77 | 36.77 | -1.95% | 765,810 |
Jun 17, 2024 | 37.69 | 37.75 | 37.37 | 37.50 | 37.50 | -1.00% | 159,835 |
Jun 14, 2024 | 37.62 | 38.02 | 37.53 | 37.88 | 37.88 | -0.16% | 215,587 |
Jun 13, 2024 | 38.21 | 38.40 | 37.57 | 37.94 | 37.94 | -0.68% | 209,954 |
Jun 12, 2024 | 38.51 | 38.66 | 38.08 | 38.20 | 38.20 | 0.05% | 255,585 |