Ternium SA ADR (TX) Historical Stock Data
40.29 ↓0.22 (-0.54%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TX is down -0.06% a day on average. There have been 14 days where Ternium SA ADR closed green and 16 days where TX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 40.76 | 40.29 | ↓$0.47 (-1.15%) | 40.11 | 40.76 | 318.52K |
| 2024-05-02 | 40.94 | 40.51 | ↓$0.43 (-1.05%) | 39.95 | 41.52 | 351.95K |
| 2024-05-01 | 42.10 | 42.71 | ↑$0.61 (1.45%) | 42.07 | 43.00 | 304.17K |
| 2024-04-30 | 43.43 | 42.10 | ↓$1.33 (-3.06%) | 41.80 | 43.43 | 492K |
| 2024-04-29 | 43.77 | 43.10 | ↓$0.67 (-1.53%) | 42.74 | 43.85 | 231.93K |
| 2024-04-26 | 42.82 | 43.58 | ↑$0.76 (1.77%) | 42.82 | 44.25 | 456.97K |
| 2024-04-25 | 42.50 | 42.66 | ↑$0.16 (0.38%) | 41.96 | 43.29 | 452.08K |
| 2024-04-24 | 42.72 | 42.15 | ↓$0.57 (-1.33%) | 41.98 | 42.73 | 296.29K |
| 2024-04-23 | 42.28 | 42.62 | ↑$0.34 (0.80%) | 41.83 | 42.89 | 348.77K |
| 2024-04-22 | 43.15 | 42.67 | ↓$0.48 (-1.11%) | 42.17 | 43.34 | 292.42K |
| 2024-04-19 | 42.73 | 43.19 | ↑$0.46 (1.08%) | 42.70 | 43.21 | 138.42K |
| 2024-04-18 | 42.74 | 42.92 | ↑$0.18 (0.42%) | 42.25 | 43.04 | 153.64K |
| 2024-04-17 | 42.84 | 42.70 | ↓$0.14 (-0.33%) | 42.45 | 43.21 | 121.67K |
| 2024-04-16 | 42.42 | 42.35 | ↓$0.07 (-0.17%) | 41.51 | 42.55 | 568.91K |
| 2024-04-15 | 43.02 | 42.87 | ↓$0.15 (-0.35%) | 42.53 | 43.42 | 453.59K |
| 2024-04-12 | 43.51 | 42.60 | ↓$0.91 (-2.09%) | 42.34 | 43.95 | 333.24K |
| 2024-04-11 | 44.00 | 43.20 | ↓$0.80 (-1.82%) | 42.63 | 44.31 | 280.34K |
| 2024-04-10 | 43.54 | 44.18 | ↑$0.64 (1.47%) | 43.41 | 44.32 | 355.72K |
| 2024-04-09 | 43.61 | 44.00 | ↑$0.39 (0.89%) | 43.52 | 44.44 | 392.01K |
| 2024-04-08 | 42.61 | 43.76 | ↑$1.15 (2.70%) | 42.61 | 43.88 | 676.98K |
| 2024-04-05 | 42.03 | 42.28 | ↑$0.25 (0.59%) | 41.81 | 42.41 | 156.82K |
| 2024-04-04 | 41.34 | 42.09 | ↑$0.75 (1.81%) | 41.05 | 42.15 | 390.99K |
| 2024-04-03 | 41.06 | 41.01 | ↓$0.05 (-0.12%) | 40.81 | 41.78 | 131.57K |
| 2024-04-02 | 41.77 | 41.22 | ↓$0.55 (-1.32%) | 40.99 | 42.18 | 128.68K |
| 2024-04-01 | 41.76 | 41.68 | ↓$0.08 (-0.19%) | 41.50 | 42.12 | 99.40K |
| 2024-03-28 | 42.08 | 41.62 | ↓$0.46 (-1.09%) | 41.62 | 42.09 | 74.62K |
| 2024-03-27 | 41.37 | 41.89 | ↑$0.52 (1.26%) | 41.37 | 42.13 | 150.41K |
| 2024-03-26 | 41.25 | 41.32 | ↑$0.07 (0.17%) | 40.89 | 41.66 | 88.60K |
| 2024-03-25 | 40.89 | 41.03 | ↑$0.14 (0.34%) | 40.88 | 41.48 | 98.50K |
| 2024-03-22 | 40.97 | 40.88 | ↓$0.09 (-0.22%) | 40.83 | 41.37 | 84.92K |
Create an account or log in to view more rows.
$TX wow
looking like it’s going to be a monster day!
$TX come on bulls we can do it
don’t let bears win
$TX It’s that TIME!! To Double down!
$TX my hands are made out of diamonds
$TX finally a pullback
$TX is it Monday yet?
$TX Shorts are calling in all the favors
$TX who here can't stand the CEO?
$TX Many many bears
$TX out of the way