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 )

43.64 +0.56 (+1.30%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jun 30, 2020 11.54 11.68 11.32 11.58 241,184 +0.08(+0.66%)
Jun 29, 2020 11.25 11.68 11.25 11.50 352,880 +0.32(+2.87%)
Jun 26, 2020 11.70 11.70 11.14 11.18 255,240 -0.47(-4.06%)
Jun 25, 2020 11.31 11.66 11.26 11.65 221,347 +0.19(+1.66%)
Jun 24, 2020 11.49 11.59 11.26 11.46 339,989 -0.08(-0.66%)
Jun 23, 2020 11.67 12.00 11.53 11.54 318,224 -0.02(-0.13%)
Jun 22, 2020 11.62 11.91 11.52 11.55 346,258 -0.56(-4.66%)
Jun 19, 2020 12.51 12.56 12.08 12.12 289,962 -0.18(-1.43%)
Jun 18, 2020 12.20 12.39 11.95 12.30 244,355 -0.10(-0.80%)
Jun 17, 2020 12.85 12.85 12.27 12.39 616,888 -0.48(-3.73%)
Jun 16, 2020 12.97 13.15 12.74 12.88 397,311 +0.33(+2.61%)
Jun 15, 2020 11.87 12.68 11.83 12.55 475,467 +0.19(+1.54%)
Jun 12, 2020 12.38 12.61 12.12 12.36 903,560 +0.52(+4.38%)
Jun 11, 2020 12.78 12.78 11.83 11.84 637,919 -1.35(-10.24%)
Jun 10, 2020 13.28 13.53 12.97 13.19 1,023,730 -0.34(-2.48%)
Jun 09, 2020 14.36 14.36 13.33 13.52 935,986 -0.99(-6.84%)
Jun 08, 2020 15.15 15.18 14.07 14.52 577,654 +0.66(+4.79%)
Jun 05, 2020 13.61 14.25 13.61 13.85 384,301 +0.53(+3.95%)
Jun 04, 2020 12.75 13.33 12.44 13.33 409,761 +0.56(+4.43%)
Jun 03, 2020 12.59 12.80 12.53 12.76 375,495 +0.41(+3.34%)
Jun 02, 2020 12.13 12.52 12.06 12.35 525,145 +0.21(+1.76%)
Jun 01, 2020 12.16 12.33 12.07 12.13 231,116 +0.01(+0.06%)
May 29, 2020 11.81 12.13 11.56 12.13 521,486 +0.22(+1.86%)
May 28, 2020 12.26 12.26 11.83 11.91 211,177 -0.35(-2.86%)
May 27, 2020 12.17 12.52 12.05 12.26 554,403 +0.44(+3.68%)
May 26, 2020 11.45 11.98 11.29 11.82 621,099 +0.72(+6.46%)
May 22, 2020 10.87 11.14 10.70 11.10 513,363 +0.29(+2.68%)
May 21, 2020 11.05 11.20 10.76 10.81 227,137 -0.34(-3.01%)
May 20, 2020 10.77 11.30 10.77 11.15 435,822 +0.47(+4.43%)
May 19, 2020 10.57 10.76 10.39 10.68 509,776 +0.02(+0.14%)
May 18, 2020 10.28 10.75 10.28 10.66 382,265 +0.70(+7.05%)
May 15, 2020 9.853 10.30 9.853 9.960 234,406 +0.10(+1.01%)
May 14, 2020 9.593 9.937 9.372 9.861 310,095 -0.14(-1.37%)
May 13, 2020 10.29 10.30 9.831 9.998 298,907 -0.29(-2.82%)
May 12, 2020 10.58 10.76 10.27 10.29 738,575 -0.20(-1.89%)
May 11, 2020 10.78 10.78 10.49 10.49 527,521 -0.49(-4.45%)
May 08, 2020 10.63 11.10 10.55 10.97 369,888 +0.52(+4.96%)
May 07, 2020 10.51 10.74 10.35 10.46 394,693 +0.29(+2.85%)
May 06, 2020 10.09 10.28 9.723 10.17 528,549 +0.14(+1.37%)
May 05, 2020 10.28 10.75 10.03 10.03 369,588 -0.05(-0.45%)
May 04, 2020 9.700 10.08 9.555 10.07 221,977 +0.33(+3.37%)
May 01, 2020 10.19 10.25 9.639 9.746 572,325 -0.63(-6.03%)
Apr 30, 2020 11.06 11.20 10.31 10.37 382,386 -0.94(-8.30%)
Apr 29, 2020 10.25 11.55 9.845 11.31 761,036 +1.38(+13.91%)
Apr 28, 2020 9.803 10.14 9.629 9.929 531,911 +0.13(+1.36%)
Apr 27, 2020 9.769 9.852 9.552 9.796 699,432 +0.32(+3.39%)
Apr 24, 2020 9.720 9.789 9.426 9.475 497,887 -0.16(-1.67%)
Apr 23, 2020 9.650 9.943 9.524 9.636 364,839 +0.15(+1.62%)
Apr 22, 2020 9.196 9.517 9.028 9.482 452,481 +0.33(+3.59%)
Apr 21, 2020 9.028 9.210 8.773 9.154 496,812 +0.22(+2.50%)
Apr 20, 2020 8.790 9.035 8.651 8.930 512,536 +0.01(+0.08%)
Apr 17, 2020 8.972 9.105 8.692 8.923 491,590 +0.17(+2.00%)
Apr 16, 2020 8.630 8.776 8.413 8.748 519,431 +0.03(+0.32%)
Apr 15, 2020 8.755 8.867 8.442 8.720 544,502 -0.29(-3.26%)
Apr 14, 2020 9.154 9.391 8.846 9.014 530,231 +0.01(+0.16%)
Apr 13, 2020 8.762 9.105 8.637 9.000 200,551 +0.24(+2.71%)
Apr 09, 2020 9.084 9.514 8.630 8.762 303,111 -0.36(-3.91%)
Apr 08, 2020 8.630 9.238 8.448 9.119 366,114 +0.53(+6.18%)
Apr 07, 2020 8.818 9.077 8.504 8.588 637,762 +0.06(+0.74%)
Apr 06, 2020 8.273 8.616 8.231 8.525 367,035 +0.41(+5.08%)
Apr 03, 2020 8.203 8.350 7.959 8.113 344,900 -0.18(-2.19%)
Apr 02, 2020 8.182 8.434 8.092 8.294 689,722 +0.14(+1.71%)
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.