Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

39.22 -1.68 (-4.11%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Feb 27, 2009 3.348 3.413 3.203 3.283 0 -0.16(-4.64%)
Feb 26, 2009 3.503 3.603 3.398 3.443 353,713 +0.00(+0.00%)
Feb 25, 2009 3.608 3.673 3.398 3.443 501,856 -0.17(-4.70%)
Feb 24, 2009 3.338 3.673 3.313 3.613 860,942 +0.21(+6.17%)
Feb 23, 2009 3.818 3.853 3.353 3.403 774,340 -0.31(-8.34%)
Feb 20, 2009 3.403 3.748 3.403 3.713 885,840 +0.01(+0.27%)
Feb 19, 2009 4.043 4.043 3.698 3.703 1,110,746 -0.19(-4.88%)
Feb 18, 2009 4.223 4.223 3.868 3.893 966,261 -0.27(-6.59%)
Feb 17, 2009 4.353 4.582 4.153 4.168 1,049,751 -0.57(-12.03%)
Feb 13, 2009 4.597 4.812 4.572 4.737 510,927 +0.09(+2.05%)
Feb 12, 2009 4.547 4.672 4.417 4.642 561,294 +0.06(+1.31%)
Feb 11, 2009 4.537 4.727 4.422 4.582 589,552 +0.10(+2.34%)
Feb 10, 2009 4.887 4.887 4.405 4.477 613,718 -0.30(-6.28%)
Feb 09, 2009 5.202 5.202 4.629 4.777 847,022 -0.22(-4.50%)
Feb 06, 2009 4.872 5.057 4.697 5.002 701,681 +0.32(+6.94%)
Feb 05, 2009 4.607 4.737 4.492 4.677 493,071 +0.08(+1.85%)
Feb 04, 2009 4.537 4.632 4.397 4.592 753,925 +0.18(+4.19%)
Feb 03, 2009 4.497 4.547 4.333 4.407 866,599 -0.06(-1.45%)
Feb 02, 2009 4.587 4.607 4.422 4.472 565,753 -0.19(-4.07%)
Jan 30, 2009 5.247 5.247 4.577 4.662 0 -0.54(-10.37%)
Jan 29, 2009 5.692 5.692 5.147 5.202 344,055 -0.36(-6.55%)
Jan 28, 2009 5.327 5.662 5.247 5.567 493,905 +0.33(+6.30%)
Jan 27, 2009 5.142 5.477 5.087 5.237 544,234 +0.22(+4.49%)
Jan 26, 2009 4.997 5.358 4.923 5.012 870,966 +0.06(+1.21%)
Jan 23, 2009 4.372 5.062 4.372 4.952 1,203,763 +0.30(+6.44%)
Jan 22, 2009 4.597 4.742 4.497 4.652 344,363 -0.05(-1.17%)
Jan 21, 2009 4.348 4.742 4.283 4.707 404,708 +0.30(+6.92%)
Jan 20, 2009 4.562 4.667 4.268 4.402 579,997 -0.23(-5.06%)
Jan 16, 2009 4.512 4.662 4.303 4.637 564,740 +0.24(+5.57%)
Jan 15, 2009 4.213 4.417 4.008 4.392 370,214 +0.10(+2.45%)
Jan 14, 2009 4.522 4.522 4.228 4.288 498,408 -0.29(-6.43%)
Jan 13, 2009 4.362 4.622 4.283 4.582 507,203 +0.30(+7.13%)
Jan 12, 2009 4.797 4.797 4.198 4.278 631,748 -0.55(-11.39%)
Jan 09, 2009 5.092 5.097 4.797 4.827 502,344 -0.14(-2.91%)
Jan 08, 2009 4.732 4.982 4.522 4.972 398,018 +0.21(+4.52%)
Jan 07, 2009 4.747 4.962 4.407 4.757 609,075 -0.22(-4.51%)
Jan 06, 2009 4.822 5.067 4.822 4.982 574,674 +0.23(+4.95%)
Jan 05, 2009 4.717 4.897 4.532 4.747 621,829 +0.17(+3.83%)
Jan 02, 2009 4.397 4.682 4.372 4.572 0 +0.29(+6.77%)
Jan 01, 2009 4.028 4.353 4.028 4.283 0 +0.00(+0.00%)
Dec 31, 2008 4.028 4.353 4.028 4.283 287,575 +0.23(+5.67%)
Dec 30, 2008 3.913 4.193 3.853 4.053 598,161 +0.14(+3.71%)
Dec 29, 2008 4.008 4.008 3.763 3.908 269,724 -0.02(-0.64%)
Dec 26, 2008 3.788 3.978 3.743 3.933 348,418 +0.13(+3.55%)
Dec 24, 2008 3.993 3.993 3.648 3.798 440,246 -0.10(-2.69%)
Dec 23, 2008 3.998 4.033 3.823 3.903 477,106 -0.08(-2.13%)
Dec 22, 2008 4.198 4.198 3.878 3.988 777,090 -0.21(-5.00%)
Dec 19, 2008 4.253 4.382 4.058 4.198 826,871 -0.06(-1.52%)
Dec 18, 2008 4.547 4.582 4.148 4.263 866,697 -0.15(-3.51%)
Dec 17, 2008 4.422 4.617 3.753 4.417 944,922 -0.03(-0.67%)
Dec 16, 2008 4.482 4.492 4.148 4.447 581,640 +0.24(+5.70%)
Dec 15, 2008 4.402 4.457 4.088 4.208 480,233 -0.03(-0.71%)
Dec 12, 2008 3.998 4.248 3.903 4.238 480,249 +0.05(+1.31%)
Dec 11, 2008 4.118 4.348 4.098 4.183 773,100 -0.06(-1.41%)
Dec 10, 2008 4.148 4.248 3.968 4.243 640,137 +0.26(+6.66%)
Dec 09, 2008 3.898 4.173 3.798 3.978 1,214,333 +0.00(+0.13%)
Dec 08, 2008 3.778 3.978 3.733 3.973 947,234 +0.43(+12.29%)
Dec 05, 2008 3.348 3.563 3.228 3.538 1,008,015 +0.15(+4.58%)
Dec 04, 2008 3.153 3.403 3.153 3.383 935,247 +0.07(+2.27%)
Dec 03, 2008 3.113 3.388 3.048 3.308 1,091,599 -0.16(-4.75%)
Dec 02, 2008 3.273 3.968 3.163 3.473 961,962 +0.31(+9.97%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.