Ternium SA ADR (TX) Historical Stock Data
28.34 ↓0.35 (-1.22%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TX is up 0.17% 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 |
|---|---|---|---|---|---|---|
| 2025-06-04 | 28.85 | 28.34 | ↓$0.51 (-1.77%) | 28.31 | 28.88 | 103.50K |
| 2025-06-03 | 28.66 | 28.69 | ↑$0.03 (0.10%) | 27.85 | 28.76 | 127.40K |
| 2025-06-02 | 27.65 | 28.83 | ↑$1.18 (4.27%) | 27.65 | 28.87 | 289.04K |
| 2025-05-30 | 27.59 | 27.38 | ↓$0.21 (-0.76%) | 27.12 | 27.59 | 199.65K |
| 2025-05-29 | 28.32 | 27.96 | ↓$0.36 (-1.27%) | 27.91 | 28.35 | 82.91K |
| 2025-05-28 | 28.17 | 28.13 | ↓$0.04 (-0.14%) | 28.01 | 28.49 | 134.15K |
| 2025-05-27 | 27.81 | 28.28 | ↑$0.47 (1.69%) | 27.59 | 28.38 | 86.81K |
| 2025-05-23 | 27.52 | 27.66 | ↑$0.14 (0.51%) | 27.42 | 28.01 | 112.09K |
| 2025-05-22 | 27.89 | 27.75 | ↓$0.14 (-0.50%) | 27.59 | 27.90 | 111.46K |
| 2025-05-21 | 28.28 | 28.02 | ↓$0.26 (-0.92%) | 27.98 | 28.65 | 95.58K |
| 2025-05-20 | 28.28 | 28.40 | ↑$0.12 (0.42%) | 28.15 | 28.61 | 170.92K |
| 2025-05-19 | 27.76 | 28.20 | ↑$0.44 (1.59%) | 27.76 | 28.23 | 150.99K |
| 2025-05-16 | 27.87 | 28.07 | ↑$0.20 (0.72%) | 27.53 | 28.16 | 146K |
| 2025-05-15 | 28.20 | 28.07 | ↓$0.13 (-0.46%) | 27.72 | 28.20 | 162.16K |
| 2025-05-14 | 28.73 | 28.27 | ↓$0.46 (-1.60%) | 28.22 | 28.73 | 102.92K |
| 2025-05-13 | 28.78 | 28.71 | ↓$0.07 (-0.24%) | 28.61 | 28.96 | 119.71K |
| 2025-05-12 | 29.05 | 28.71 | ↓$0.34 (-1.17%) | 28.49 | 29.27 | 242.64K |
| 2025-05-09 | 27.48 | 28.51 | ↑$1.03 (3.75%) | 27.28 | 28.53 | 233.96K |
| 2025-05-08 | 29.18 | 29.06 | ↓$0.12 (-0.41%) | 28.77 | 29.31 | 312.62K |
| 2025-05-07 | 29.50 | 29.05 | ↓$0.45 (-1.53%) | 28.86 | 29.50 | 172.10K |
| 2025-05-06 | 29.59 | 29.39 | ↓$0.20 (-0.68%) | 29.09 | 30.07 | 225.62K |
| 2025-05-05 | 30.18 | 29.68 | ↓$0.50 (-1.66%) | 29.53 | 30.31 | 225.32K |
| 2025-05-02 | 29.75 | 30.14 | ↑$0.39 (1.31%) | 29.57 | 30.33 | 233.40K |
| 2025-05-01 | 28.86 | 29.21 | ↑$0.35 (1.21%) | 28.86 | 29.76 | 175.88K |
| 2025-04-30 | 29.30 | 28.86 | ↓$0.44 (-1.50%) | 28.68 | 29.38 | 353.78K |
| 2025-04-29 | 29.43 | 29.55 | ↑$0.12 (0.41%) | 29.16 | 29.60 | 211.13K |
| 2025-04-28 | 28.61 | 29.21 | ↑$0.60 (2.10%) | 28.61 | 29.24 | 116.79K |
| 2025-04-25 | 28.74 | 28.51 | ↓$0.23 (-0.80%) | 28.42 | 29.01 | 135.21K |
| 2025-04-24 | 28.58 | 29.14 | ↑$0.56 (1.96%) | 28.47 | 29.39 | 154.73K |
| 2025-04-23 | 28.51 | 28.64 | ↑$0.13 (0.46%) | 28.21 | 29.05 | 130.68K |
Create an account or log in to view more rows.
$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
$TX steady steady n hold
$TX the price is wrong
$TX I love this stonk!