Ternium SA ADR (TX) Historical Stock Data
38.60 ↑0.16 (0.42%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TX is up 0.43% a day on average. There have been 19 days where Ternium SA ADR closed green and 11 days where TX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 38.44 | 38.60 | ↑$0.16 (0.42%) | 38.13 | 38.81 | 109.38K |
| 2025-12-03 | 37.86 | 38.44 | ↑$0.58 (1.53%) | 37.80 | 38.49 | 106.96K |
| 2025-12-02 | 37.25 | 37.68 | ↑$0.43 (1.15%) | 36.90 | 37.76 | 139.97K |
| 2025-12-01 | 36.83 | 37.23 | ↑$0.40 (1.09%) | 36.83 | 37.42 | 157.92K |
| 2025-11-28 | 36.55 | 36.83 | ↑$0.28 (0.77%) | 36.48 | 36.86 | 74.39K |
| 2025-11-26 | 35.95 | 36.56 | ↑$0.61 (1.70%) | 35.95 | 36.76 | 164.25K |
| 2025-11-25 | 35.61 | 35.86 | ↑$0.25 (0.70%) | 35.41 | 36.16 | 104.24K |
| 2025-11-24 | 35.97 | 35.38 | ↓$0.59 (-1.64%) | 35.12 | 35.99 | 197.37K |
| 2025-11-21 | 35.22 | 35.91 | ↑$0.69 (1.96%) | 35.18 | 36.08 | 122.12K |
| 2025-11-20 | 35.92 | 35.26 | ↓$0.66 (-1.84%) | 35.26 | 36.34 | 68.16K |
| 2025-11-19 | 36.20 | 35.74 | ↓$0.46 (-1.27%) | 35.49 | 36.45 | 236.61K |
| 2025-11-18 | 36.09 | 36.02 | ↓$0.07 (-0.19%) | 35.75 | 36.34 | 82.11K |
| 2025-11-17 | 36.20 | 36.09 | ↓$0.11 (-0.30%) | 35.97 | 36.76 | 100.19K |
| 2025-11-14 | 35.88 | 36.33 | ↑$0.45 (1.25%) | 35.56 | 36.70 | 66.21K |
| 2025-11-13 | 36.99 | 36.32 | ↓$0.67 (-1.81%) | 36.22 | 37.60 | 88.82K |
| 2025-11-12 | 35.90 | 36.89 | ↑$0.99 (2.76%) | 35.90 | 37.57 | 254.48K |
| 2025-11-11 | 35.98 | 35.75 | ↓$0.23 (-0.64%) | 35.52 | 36.18 | 94.14K |
| 2025-11-10 | 35.75 | 35.78 | ↑$0.03 (0.08%) | 35.22 | 35.83 | 193.27K |
| 2025-11-07 | 35.63 | 36.29 | ↑$0.66 (1.85%) | 35.53 | 36.54 | 190.74K |
| 2025-11-06 | 36.32 | 35.63 | ↓$0.69 (-1.90%) | 35.54 | 36.47 | 148.79K |
| 2025-11-05 | 35.51 | 35.93 | ↑$0.42 (1.18%) | 35.34 | 35.99 | 174.69K |
| 2025-11-04 | 35.44 | 35.51 | ↑$0.07 (0.20%) | 35.15 | 35.87 | 376.83K |
| 2025-11-03 | 36.02 | 35.96 | ↓$0.06 (-0.17%) | 35.30 | 36.03 | 225.64K |
| 2025-10-31 | 35.30 | 36.03 | ↑$0.73 (2.07%) | 35.01 | 36.20 | 205.73K |
| 2025-10-30 | 35.06 | 35.40 | ↑$0.34 (0.97%) | 34.60 | 35.54 | 439.87K |
| 2025-10-29 | 36.12 | 35.84 | ↓$0.28 (-0.78%) | 33.01 | 37.23 | 1.26M |
| 2025-10-28 | 37.50 | 37.87 | ↑$0.37 (0.99%) | 37.30 | 38.15 | 192.54K |
| 2025-10-27 | 36.78 | 37.46 | ↑$0.68 (1.85%) | 36.56 | 37.78 | 386.30K |
| 2025-10-24 | 36.17 | 36.15 | ↓$0.02 (-0.06%) | 36.09 | 36.70 | 112.06K |
| 2025-10-23 | 35.94 | 36.26 | ↑$0.32 (0.89%) | 35.90 | 36.54 | 151.66K |
Create an account or log in to view more rows.
$TX just waiting to short this bad boy.
$TX going green
$TX shaking weak hands that’s all
$TX nothing drops
$TX dont be a POS today
$TX all in
$TX looks good
$TX This week or next…huge pop.
$TX good times
$TX good times