Ternium SA ADR (TX) Historical Stock Data
38.16 ↓0.31 (-0.81%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TX is up 0.15% a day on average. There have been 15 days where Ternium SA ADR closed green and 15 days where TX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 38.41 | 38.16 | ↓$0.25 (-0.65%) | 37.86 | 38.51 | 92.73K |
| 2025-12-23 | 38.55 | 38.47 | ↓$0.08 (-0.21%) | 38.30 | 38.73 | 69.86K |
| 2025-12-22 | 37.50 | 38.46 | ↑$0.96 (2.56%) | 37.50 | 38.89 | 129.31K |
| 2025-12-19 | 38.31 | 37.22 | ↓$1.09 (-2.85%) | 37.06 | 38.42 | 246.04K |
| 2025-12-18 | 38.61 | 38.23 | ↓$0.38 (-0.98%) | 37.78 | 38.98 | 318.73K |
| 2025-12-17 | 37.70 | 38.47 | ↑$0.77 (2.04%) | 37.70 | 38.58 | 134.54K |
| 2025-12-16 | 38.14 | 37.83 | ↓$0.31 (-0.81%) | 37.80 | 38.28 | 83.36K |
| 2025-12-15 | 38.36 | 38.22 | ↓$0.14 (-0.36%) | 37.59 | 38.62 | 84.82K |
| 2025-12-12 | 38.67 | 38.17 | ↓$0.50 (-1.29%) | 37.79 | 38.71 | 103.46K |
| 2025-12-11 | 37.81 | 38.49 | ↑$0.68 (1.80%) | 37.80 | 38.82 | 111.03K |
| 2025-12-10 | 37.35 | 38.12 | ↑$0.77 (2.06%) | 37.04 | 38.41 | 167.04K |
| 2025-12-09 | 37.14 | 37.26 | ↑$0.12 (0.32%) | 37.09 | 37.50 | 186.04K |
| 2025-12-08 | 38.16 | 37.28 | ↓$0.88 (-2.31%) | 36.88 | 38.30 | 260.78K |
| 2025-12-05 | 38.80 | 38.43 | ↓$0.37 (-0.95%) | 38.24 | 39.00 | 166.64K |
| 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 |
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