Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

Ternium S.A. (TX)

Compare
26.93
-0.16
(-0.60%)
As of 10:21:21 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 202526.9627.0426.7626.9326.9315,431
Apr 14, 202526.8127.4226.4427.0927.09281,400
Apr 11, 202526.4126.8325.4326.5226.52174,500
Apr 10, 202526.1226.3524.9925.8325.83289,200
Apr 9, 202524.5926.6824.0026.4226.42394,100
Apr 8, 202527.2227.5424.3524.6324.63517,300
Apr 7, 202526.5728.3425.9326.5026.50437,200
Apr 4, 202528.9529.5227.8028.2028.20357,200
Apr 3, 202530.6231.0229.6429.6929.69341,000
Apr 2, 202530.7931.2930.7531.2831.28200,300
Apr 1, 202531.1331.4330.8330.8930.89109,700
Mar 31, 202530.7531.2130.3731.1631.16149,200
Mar 28, 202531.7531.9030.9931.1031.10137,200
Mar 27, 202531.4732.0331.2231.7631.7688,200
Mar 26, 202532.1232.5931.5631.7331.73120,400
Mar 25, 202531.5232.3931.2832.1132.11118,700
Mar 24, 202531.8332.1831.1931.5031.50285,900
Mar 21, 202532.1232.5031.2231.6131.611,001,500
Mar 20, 202532.6032.8132.2632.5032.50317,600
Mar 19, 202533.0433.3232.8832.9732.97159,500
Mar 18, 202533.1233.2432.8133.0533.05169,700
Mar 17, 202533.1933.3632.9333.0033.00192,800
Mar 14, 202532.5633.2032.4132.9332.93169,400
Mar 13, 202531.8332.6831.4032.2732.27217,800
Mar 12, 202531.7232.6631.7231.9331.93373,900
Mar 11, 202531.6831.9731.0731.8331.83315,100
Mar 10, 202530.9631.9530.8431.5631.56309,600
Mar 7, 202530.7731.5830.5831.3631.36188,800
Mar 6, 202530.1130.8429.6230.8330.83211,300
Mar 5, 202528.8530.3428.8530.1130.11244,300
Mar 4, 202528.7329.0628.3028.6828.68234,400
Mar 3, 202529.4229.8028.7128.9428.94397,300
Feb 28, 202529.0029.3528.5228.8928.89459,700
Feb 27, 202529.4729.4728.9429.1029.10291,300
Feb 26, 202529.5829.7329.3929.5329.53245,700
Feb 25, 202529.6529.6528.7129.2629.26663,600
Feb 24, 202529.5429.8729.1529.7129.71202,700
Feb 21, 202529.7929.9429.3529.3929.39290,100
Feb 20, 202530.1130.6829.5329.7929.79358,300
Feb 19, 202528.3930.3928.0030.1130.11438,900
Feb 18, 202530.0031.4830.0031.3731.37265,700
Feb 14, 202529.9430.4529.3530.3230.32231,600
Feb 13, 202529.9629.9629.3329.6129.61662,200
Feb 12, 202529.8530.3729.7329.8429.84172,100
Feb 11, 202530.5430.5629.7229.8229.82216,100
Feb 10, 202530.4431.2230.0230.6530.65221,800
Feb 7, 202530.3330.4329.7529.9329.93180,300
Feb 6, 202529.8030.5529.5730.2430.24269,100
Feb 5, 202530.4330.6529.3729.4829.48387,300
Feb 4, 202530.7231.0430.3630.4430.44181,100
Feb 3, 202529.5030.9928.5030.7230.72755,100
Jan 31, 202530.3230.7329.8930.0030.00160,800
Jan 30, 202530.0030.6629.9130.3430.34159,300
Jan 29, 202529.1130.0028.9030.0030.00403,600
Jan 28, 202529.3529.3528.7029.1329.13211,000
Jan 27, 202529.3829.3828.8929.0429.04168,000
Jan 24, 202529.2829.4729.0729.3829.38168,800
Jan 23, 202528.5029.1928.5029.0329.03270,100
Jan 22, 202528.6628.9828.3728.5328.53223,500
Jan 21, 202529.0729.1428.6628.7728.77188,800
Jan 17, 202529.0029.3328.8928.9328.93161,800
Jan 16, 202529.1629.3928.8429.0029.00232,800
Jan 15, 202529.2529.3728.9629.2829.28121,600
Jan 14, 202529.3529.3528.5128.7328.73189,100
Jan 13, 202528.5829.3428.5829.0929.09115,800
Jan 10, 202528.9429.0028.5228.5528.55168,800
Jan 8, 202529.1529.3028.7228.9828.98207,300
Jan 7, 202529.9030.3029.2729.4029.40100,100
Jan 6, 202529.4029.8029.4029.7729.77283,700
Jan 3, 202529.3229.5029.0029.1629.16178,000
Jan 2, 202529.1329.4729.0829.2929.29155,900
Dec 31, 202428.8529.3728.6429.0829.08157,000
Dec 30, 202428.9329.0728.4028.7828.78278,000
Dec 27, 202429.0129.4428.7528.9828.98203,500
Dec 26, 202428.9529.2228.8029.0429.04115,200
Dec 24, 202428.7828.9928.5828.8828.8846,000
Dec 23, 202428.8529.3228.7828.7828.78168,700
Dec 20, 202428.9629.3028.6828.9728.97221,300
Dec 19, 202429.3529.8828.8629.0629.06200,100
Dec 18, 202430.1830.3129.2529.2929.29288,100
Dec 17, 202429.5730.3229.1630.3130.31301,500
Dec 16, 202430.5331.0429.8829.9029.90314,000
Dec 13, 202431.5131.9530.5830.7130.71293,700
Dec 12, 202431.7132.0331.5231.7331.73333,300
Dec 11, 202432.0432.3931.8232.0532.05163,100
Dec 10, 202432.1732.4831.9432.0032.00121,300
Dec 9, 202432.4932.9532.0532.4832.48147,600
Dec 6, 202432.1832.2931.4031.5131.51159,700
Dec 5, 202432.2732.5031.8532.2132.2181,900
Dec 4, 202432.0032.7931.4232.3032.30240,700
Dec 3, 202433.1333.1331.9432.0232.02346,300
Dec 2, 202433.1533.5033.0133.1633.16135,300
Nov 29, 202433.1033.5032.9833.1733.1793,200
Nov 27, 202432.6033.2032.6033.1033.10199,900
Nov 26, 202433.2133.4732.3032.5532.55446,200
Nov 25, 202433.5534.3533.5333.7833.78151,100
Nov 22, 202433.3033.5733.1333.4333.4382,600
Nov 21, 202433.5033.6933.2733.3833.3881,900
Nov 20, 202433.2134.0633.2133.5533.55116,600
Nov 19, 202434.0234.1533.3433.4833.48135,700
Nov 18, 2024 0.90 Dividend
Nov 18, 202433.5234.4733.5034.2734.27176,900
Nov 15, 202433.6634.4633.5134.1933.29203,700
Nov 14, 202434.2534.5533.3833.4232.54191,700
Nov 13, 202434.3634.6034.0834.1933.29175,600
Nov 12, 202434.5034.5833.9534.4433.53168,500
Nov 11, 202435.3035.6834.7134.8833.96163,700
Nov 8, 202435.9336.2834.6235.4434.51153,200
Nov 7, 202436.8037.4336.1636.5435.58170,900
Nov 6, 202433.9937.1433.9936.4035.44333,500
Nov 5, 202434.3834.7633.9034.4233.51141,800
Nov 4, 202434.1634.5033.8934.2533.35144,700
Nov 1, 202434.2134.3233.6334.2333.33232,900
Oct 31, 202434.0934.3033.3834.1133.21112,900
Oct 30, 202434.4034.7633.8634.0633.16118,300
Oct 29, 202435.6435.7934.7034.8333.91120,100
Oct 28, 202435.5935.9335.5935.6434.7090,000
Oct 25, 202435.2735.6434.9335.4734.5492,700
Oct 24, 202434.7735.0934.4135.0834.16118,500
Oct 23, 202434.4835.3134.3834.6133.70133,400
Oct 22, 202434.5234.8634.2234.7233.81231,000
Oct 21, 202435.2935.3434.3534.5033.59161,200
Oct 18, 202436.0036.0735.1235.2334.30185,900
Oct 17, 202435.1435.7635.1435.6734.73145,000
Oct 16, 202435.0035.5834.8335.1934.26119,700
Oct 15, 202435.5235.6334.8634.8733.95141,500
Oct 14, 202435.7035.9935.3835.9434.9993,900
Oct 11, 202436.0136.5035.9336.1035.1579,400
Oct 10, 202435.4235.9835.4135.9835.03107,900
Oct 9, 202435.8135.8535.2335.5934.65260,800
Oct 8, 202436.6636.6635.5836.1535.20240,000
Oct 7, 202436.8637.4236.3737.3036.32123,600
Oct 4, 202436.8137.1236.5536.8635.89111,200
Oct 3, 202436.6036.9936.3036.6035.64151,300
Oct 2, 202437.5437.9836.8737.0036.0381,700
Oct 1, 202437.0337.6136.8337.5636.57130,200
Sep 30, 202436.8437.2136.6736.9135.94167,800
Sep 27, 202436.8837.3336.7737.0636.08115,800
Sep 26, 202437.0037.5036.6136.7135.74306,800
Sep 25, 202436.4836.4835.7835.9234.97174,500
Sep 24, 202436.5037.0836.1736.5835.62322,600
Sep 23, 202435.2035.8335.0535.7534.81211,800
Sep 20, 202435.7535.9834.8335.0234.10424,200
Sep 19, 202435.0735.9334.7135.8434.90387,000
Sep 18, 202434.6635.2033.9834.3533.45176,400
Sep 17, 202434.1635.0034.0634.5033.59189,600
Sep 16, 202433.6334.2633.5834.1633.26206,300
Sep 13, 202432.6933.7332.6933.3532.47256,900
Sep 12, 202431.5032.4731.5032.4231.57175,000
Sep 11, 202431.0631.4630.6831.3930.56156,300
Sep 10, 202431.6531.6530.7730.9030.09196,300
Sep 9, 202432.1032.4131.7331.7430.90137,200
Sep 6, 202432.5132.8032.0432.1331.28106,200
Sep 5, 202432.5932.8232.5032.5831.72132,900
Sep 4, 202432.5032.9832.2632.3631.51218,200
Sep 3, 202433.1733.2732.4932.5531.69313,700
Aug 30, 202433.9134.1533.3433.6732.78120,800
Aug 29, 202433.7733.9633.4733.9133.02169,000
Aug 28, 202434.4234.4233.7833.7832.89117,000
Aug 27, 202434.5234.7734.4534.6633.75126,100
Aug 26, 202434.4634.6534.0734.5233.61101,200
Aug 23, 202434.0134.3533.6834.1533.25274,300
Aug 22, 202434.4534.4533.4333.7432.85174,600
Aug 21, 202434.3134.7434.2334.7433.83188,100
Aug 20, 202434.7634.8034.0134.2133.31154,300
Aug 19, 202434.5935.0834.2634.8733.95172,300
Aug 16, 202434.6034.8934.0934.4833.57231,200
Aug 15, 202434.9735.5034.7334.7533.84145,500
Aug 14, 202434.3234.8234.1634.5533.64332,900
Aug 13, 202434.3234.5833.9634.5733.66208,100
Aug 12, 202434.1434.7134.0034.4033.49313,700
Aug 9, 202433.9334.1833.5534.0733.17174,600
Aug 8, 202433.4633.9233.3033.8532.96182,500
Aug 7, 202433.7333.8533.0333.2432.37252,600
Aug 6, 202432.5233.6232.4233.2632.38231,600
Aug 5, 202431.5232.8031.0732.5631.70373,200
Aug 2, 202433.1233.6132.6433.0332.16322,100
Aug 1, 202434.6834.8133.2833.6132.73405,900
Jul 31, 202434.9035.3234.0134.6833.77828,000
Jul 30, 202435.6535.9435.3235.4634.53212,300
Jul 29, 202436.0936.2435.6935.9034.95167,900
Jul 26, 202436.0636.5135.5036.1735.22191,800
Jul 25, 202435.5436.2435.3035.9735.02138,700
Jul 24, 202435.6835.8735.2835.4334.50130,700
Jul 23, 202436.1236.3335.5735.8734.93144,500
Jul 22, 202435.6036.1535.4036.1435.19168,400
Jul 19, 202435.7535.9435.4635.6634.72282,500
Jul 18, 202436.6036.7035.7536.0035.05252,400
Jul 17, 202437.1837.2036.3536.4935.53337,300
Jul 16, 202437.5037.6437.1537.4536.46273,400
Jul 15, 202437.1037.8337.0037.4236.43230,000
Jul 12, 202437.4537.8437.2537.3836.40103,100
Jul 11, 202437.1137.5336.9537.3036.32114,200
Jul 10, 202436.5237.0636.5136.9135.9483,200
Jul 9, 202437.3037.3136.5036.5035.54151,600
Jul 8, 202437.3737.8037.3237.3936.4185,300
Jul 5, 202438.1638.3237.2137.4436.45145,100
Jul 3, 202437.5638.4037.5238.0137.01100,600
Jul 2, 202437.0037.4636.8537.4636.47215,100
Jul 1, 202437.8838.0936.7636.9135.94137,900
Jun 28, 202437.4737.8837.3037.5536.56168,600
Jun 27, 202437.0037.3636.9037.2936.31245,600
Jun 26, 202436.5337.1036.3036.9836.01173,700
Jun 25, 202436.9036.9036.3536.5735.61188,300
Jun 24, 202436.8537.3036.6836.9035.93135,700
Jun 21, 202436.7836.9436.4336.7335.76209,600
Jun 20, 202436.8737.3436.7636.7835.81175,600
Jun 18, 202437.5038.1135.6236.7735.80765,800
Jun 17, 202437.6937.7537.3737.5036.51159,800
Jun 14, 202437.6238.0237.5337.8836.88215,600
Jun 13, 202438.2138.4037.5737.9436.94210,000
Jun 12, 202438.5138.6638.0838.2037.19255,400
Jun 11, 202438.2538.6038.0338.1837.17332,000
Jun 10, 202439.3039.3738.3938.7237.70340,600
Jun 7, 202440.5540.5539.0339.2238.19465,100
Jun 6, 202441.9442.0440.6040.9039.82380,100
Jun 5, 202442.4942.6242.0142.0540.94194,800
Jun 4, 202443.0643.4042.1542.4441.32207,200
Jun 3, 202443.1443.5742.6243.5242.37306,500
May 31, 202442.5943.1942.5043.1842.04148,500
May 30, 202441.9342.6341.9342.6041.48132,900
May 29, 202442.2142.3941.5741.9440.84225,300
May 28, 202443.3243.3242.6842.7441.61188,600
May 24, 202443.6843.6842.9843.2442.10233,800
May 23, 202443.4743.7543.0643.3142.17189,600
May 22, 202443.0443.5242.9543.4942.35396,300
May 21, 202443.5143.6743.2743.4442.30178,100
May 20, 202443.5643.9343.3743.6242.47199,400
May 17, 202443.4243.6543.1443.6442.49356,300
May 16, 202443.1943.4042.7543.0841.95304,500
May 15, 202443.3343.6442.7543.0941.96312,300
May 14, 202443.2043.2042.5043.1241.98219,000
May 13, 202442.2542.8542.0442.6341.51293,700
May 10, 202441.7642.1941.5942.1841.07382,500
May 9, 202440.2541.5740.2541.5340.44215,300
May 8, 202439.9740.4639.8840.2339.17182,000
May 7, 202440.2240.6740.2240.4439.38253,100
May 6, 202440.5940.7439.9840.3139.25478,100
May 3, 202440.7640.7640.1140.2939.23318,500
May 2, 2024 2.20 Dividend
May 2, 202440.9441.5239.9540.5139.44351,900
May 1, 202442.1043.0042.0742.7139.44304,200
Apr 30, 202443.4343.4341.8042.1038.88492,000
Apr 29, 202443.7743.8542.7443.1039.80231,700
Apr 26, 202442.8244.2542.8243.5840.25457,000
Apr 25, 202442.5043.2941.9642.6639.40452,100
Apr 24, 202442.7242.7341.9842.1538.93296,200
Apr 23, 202442.2842.8941.8342.6239.36348,800
Apr 22, 202443.1543.3442.1742.6739.41292,400
Apr 19, 202442.7343.2142.7043.1939.89138,400
Apr 18, 202442.7443.0442.2542.9239.64153,600
Apr 17, 202442.8443.2142.4542.7039.43121,700
Apr 16, 202442.4242.5541.5142.3539.11568,900
Apr 15, 202443.0243.4242.5342.8739.59453,600

Related Tickers

TXAR.BA Ternium Argentina S.A.
775.00
-0.13%
 
GGB Gerdau S.A.
2.5250
-0.98%
 
ZEUS Olympic Steel, Inc.
30.03
-0.68%
 
MT ArcelorMittal S.A.
26.82
+0.34%
 
PKX POSCO Holdings Inc.
45.30
+0.38%
 
RS Reliance, Inc.
278.79
+0.17%
 
MTUS Metallus Inc.
12.66
0.00%
 
WS Worthington Steel, Inc.
23.97
+0.67%
 
RDUS Radius Recycling, Inc.
29.13
+0.24%
 
SID Companhia Siderúrgica Nacional
1.5201
-1.29%