Ternium SA ADR (TX) Historical Stock Data
28.97 ↓0.09 (-0.31%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TX is down -0.43% a day on average. There have been 13 days where Ternium SA ADR closed green and 17 days where TX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 28.96 | 28.97 | ↑$0.01 (0.03%) | 28.68 | 29.30 | 221.31K |
| 2024-12-19 | 29.35 | 29.06 | ↓$0.29 (-0.99%) | 28.86 | 29.88 | 200.14K |
| 2024-12-18 | 30.18 | 29.29 | ↓$0.89 (-2.95%) | 29.25 | 30.31 | 288.31K |
| 2024-12-17 | 29.57 | 30.31 | ↑$0.74 (2.50%) | 29.16 | 30.32 | 301.50K |
| 2024-12-16 | 30.53 | 29.90 | ↓$0.63 (-2.06%) | 29.88 | 31.04 | 314.03K |
| 2024-12-13 | 31.51 | 30.71 | ↓$0.80 (-2.54%) | 30.58 | 31.95 | 293.77K |
| 2024-12-12 | 31.71 | 31.73 | ↑$0.02 (0.06%) | 31.52 | 32.03 | 333.27K |
| 2024-12-11 | 32.04 | 32.05 | ↑$0.01 (0.03%) | 31.82 | 32.39 | 163.07K |
| 2024-12-10 | 32.17 | 32.00 | ↓$0.17 (-0.53%) | 31.94 | 32.48 | 121.34K |
| 2024-12-09 | 32.49 | 32.48 | ↓$0.01 (-0.03%) | 32.05 | 32.95 | 147.57K |
| 2024-12-06 | 32.18 | 31.51 | ↓$0.67 (-2.08%) | 31.40 | 32.29 | 159.68K |
| 2024-12-05 | 32.27 | 32.21 | ↓$0.06 (-0.19%) | 31.85 | 32.50 | 81.94K |
| 2024-12-04 | 32.00 | 32.30 | ↑$0.30 (0.94%) | 31.42 | 32.79 | 240.68K |
| 2024-12-03 | 33.13 | 32.02 | ↓$1.11 (-3.35%) | 31.94 | 33.13 | 346.34K |
| 2024-12-02 | 33.15 | 33.16 | ↑$0.01 (0.03%) | 33.01 | 33.50 | 135.30K |
| 2024-11-29 | 33.10 | 33.17 | ↑$0.07 (0.21%) | 32.98 | 33.50 | 93.25K |
| 2024-11-27 | 32.60 | 33.10 | ↑$0.50 (1.53%) | 32.60 | 33.20 | 199.91K |
| 2024-11-26 | 33.21 | 32.55 | ↓$0.66 (-1.99%) | 32.30 | 33.47 | 446.21K |
| 2024-11-25 | 33.55 | 33.78 | ↑$0.23 (0.69%) | 33.53 | 34.35 | 151.05K |
| 2024-11-22 | 33.30 | 33.43 | ↑$0.13 (0.39%) | 33.13 | 33.57 | 82.63K |
| 2024-11-21 | 33.50 | 33.38 | ↓$0.12 (-0.36%) | 33.27 | 33.69 | 81.90K |
| 2024-11-20 | 33.21 | 33.55 | ↑$0.34 (1.02%) | 33.21 | 34.06 | 116.72K |
| 2024-11-19 | 34.02 | 33.48 | ↓$0.54 (-1.59%) | 33.34 | 34.15 | 135.73K |
| 2024-11-18 | 33.52 | 34.27 | ↑$0.75 (2.24%) | 33.50 | 34.47 | 176.89K |
| 2024-11-15 | 33.66 | 34.19 | ↑$0.53 (1.57%) | 33.51 | 34.46 | 203.73K |
| 2024-11-14 | 34.25 | 33.42 | ↓$0.83 (-2.42%) | 33.38 | 34.55 | 191.66K |
| 2024-11-13 | 34.36 | 34.19 | ↓$0.17 (-0.49%) | 34.08 | 34.60 | 175.58K |
| 2024-11-12 | 34.50 | 34.44 | ↓$0.06 (-0.17%) | 33.95 | 34.58 | 168.45K |
| 2024-11-11 | 35.30 | 34.88 | ↓$0.42 (-1.19%) | 34.71 | 35.68 | 163.70K |
| 2024-11-08 | 35.93 | 35.44 | ↓$0.49 (-1.36%) | 34.62 | 36.28 | 153.21K |
Create an account or log in to view more rows.
$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!
$TX tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$TX already bouncing back.
$TX news?
$TX wow
looking like it’s going to be a monster day!