Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ternium S.A. ADR (NY: TX )

42.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 5.247 5.247 4.577 4.662 0 -0.54(-10.37%)
Jan 29, 2009 5.692 5.692 5.147 5.202 344,055 -0.36(-6.55%)
Jan 28, 2009 5.327 5.662 5.247 5.567 493,905 +0.33(+6.30%)
Jan 27, 2009 5.142 5.477 5.087 5.237 544,234 +0.22(+4.49%)
Jan 26, 2009 4.997 5.358 4.923 5.012 870,966 +0.06(+1.21%)
Jan 23, 2009 4.372 5.062 4.372 4.952 1,203,763 +0.30(+6.44%)
Jan 22, 2009 4.597 4.742 4.497 4.652 344,363 -0.05(-1.17%)
Jan 21, 2009 4.348 4.742 4.283 4.707 404,708 +0.30(+6.92%)
Jan 20, 2009 4.562 4.667 4.268 4.402 579,997 -0.23(-5.06%)
Jan 16, 2009 4.512 4.662 4.303 4.637 564,740 +0.24(+5.57%)
Jan 15, 2009 4.213 4.417 4.008 4.392 370,214 +0.10(+2.45%)
Jan 14, 2009 4.522 4.522 4.228 4.288 498,408 -0.29(-6.43%)
Jan 13, 2009 4.362 4.622 4.283 4.582 507,203 +0.30(+7.13%)
Jan 12, 2009 4.797 4.797 4.198 4.278 631,748 -0.55(-11.39%)
Jan 09, 2009 5.092 5.097 4.797 4.827 502,344 -0.14(-2.91%)
Jan 08, 2009 4.732 4.982 4.522 4.972 398,018 +0.21(+4.52%)
Jan 07, 2009 4.747 4.962 4.407 4.757 609,075 -0.22(-4.51%)
Jan 06, 2009 4.822 5.067 4.822 4.982 574,674 +0.23(+4.95%)
Jan 05, 2009 4.717 4.897 4.532 4.747 621,829 +0.17(+3.83%)
Jan 02, 2009 4.397 4.682 4.372 4.572 0 +0.29(+6.77%)
Jan 01, 2009 4.028 4.353 4.028 4.283 0 +0.00(+0.00%)
Dec 31, 2008 4.028 4.353 4.028 4.283 287,575 +0.23(+5.67%)
Dec 30, 2008 3.913 4.193 3.853 4.053 598,161 +0.14(+3.71%)
Dec 29, 2008 4.008 4.008 3.763 3.908 269,724 -0.02(-0.64%)
Dec 26, 2008 3.788 3.978 3.743 3.933 348,418 +0.13(+3.55%)
Dec 24, 2008 3.993 3.993 3.648 3.798 440,246 -0.10(-2.69%)
Dec 23, 2008 3.998 4.033 3.823 3.903 477,106 -0.08(-2.13%)
Dec 22, 2008 4.198 4.198 3.878 3.988 777,090 -0.21(-5.00%)
Dec 19, 2008 4.253 4.382 4.058 4.198 826,871 -0.06(-1.52%)
Dec 18, 2008 4.547 4.582 4.148 4.263 866,697 -0.15(-3.51%)
Dec 17, 2008 4.422 4.617 3.753 4.417 944,922 -0.03(-0.67%)
Dec 16, 2008 4.482 4.492 4.148 4.447 581,640 +0.24(+5.70%)
Dec 15, 2008 4.402 4.457 4.088 4.208 480,233 -0.03(-0.71%)
Dec 12, 2008 3.998 4.248 3.903 4.238 480,249 +0.05(+1.31%)
Dec 11, 2008 4.118 4.348 4.098 4.183 773,100 -0.06(-1.41%)
Dec 10, 2008 4.148 4.248 3.968 4.243 640,137 +0.26(+6.66%)
Dec 09, 2008 3.898 4.173 3.798 3.978 1,214,333 +0.00(+0.13%)
Dec 08, 2008 3.778 3.978 3.733 3.973 947,234 +0.43(+12.29%)
Dec 05, 2008 3.348 3.563 3.228 3.538 1,008,015 +0.15(+4.58%)
Dec 04, 2008 3.153 3.403 3.153 3.383 935,247 +0.07(+2.27%)
Dec 03, 2008 3.113 3.388 3.048 3.308 1,091,599 -0.16(-4.75%)
Dec 02, 2008 3.273 3.968 3.163 3.473 961,962 +0.31(+9.97%)
Dec 01, 2008 3.313 3.363 3.133 3.158 1,267,506 -0.43(-11.98%)
Nov 28, 2008 3.498 3.623 3.333 3.588 330,694 +0.10(+3.01%)
Nov 26, 2008 3.003 3.523 2.998 3.483 1,058,620 +0.44(+14.64%)
Nov 25, 2008 3.198 3.198 2.888 3.038 674,247 +0.05(+1.84%)
Nov 24, 2008 2.908 3.038 2.828 2.983 937,224 +0.21(+7.76%)
Nov 21, 2008 2.444 2.783 2.434 2.768 1,276,159 +0.44(+19.14%)
Nov 20, 2008 2.813 2.833 2.274 2.324 2,342,437 -0.49(-17.55%)
Nov 19, 2008 3.178 3.188 2.793 2.818 1,264,942 -0.36(-11.32%)
Nov 18, 2008 3.253 3.388 3.093 3.178 1,434,093 -0.10(-3.05%)
Nov 17, 2008 3.343 3.378 3.163 3.278 945,575 -0.04(-1.20%)
Nov 14, 2008 3.553 3.723 3.233 3.318 926,850 -0.26(-7.26%)
Nov 13, 2008 3.288 3.603 3.083 3.578 1,094,378 +0.37(+11.53%)
Nov 12, 2008 3.538 3.553 3.163 3.208 1,127,065 -0.32(-9.06%)
Nov 11, 2008 3.833 3.833 3.498 3.528 1,055,876 -0.20(-5.36%)
Nov 10, 2008 3.953 4.058 3.698 3.728 1,539,690 +0.03(+0.81%)
Nov 07, 2008 3.568 3.933 3.453 3.698 2,844,182 +0.17(+4.96%)
Nov 06, 2008 3.968 4.143 3.288 3.523 3,650,467 -0.67(-16.07%)
Nov 05, 2008 4.687 4.707 4.153 4.198 1,567,052 -0.47(-10.06%)
Nov 04, 2008 4.602 4.847 4.527 4.667 2,005,412 +0.24(+5.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.