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 )

43.18 +0.58 (+1.36%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 31, 2020 8.161 8.378 8.099 8.315 467,672 +0.24(+3.03%)
Mar 30, 2020 8.182 8.307 7.910 8.071 423,350 -0.10(-1.28%)
Mar 27, 2020 8.217 8.588 8.133 8.175 545,830 -0.38(-4.49%)
Mar 26, 2020 8.308 9.140 8.057 8.560 1,092,403 +0.30(+3.64%)
Mar 25, 2020 7.896 8.616 7.896 8.259 690,044 +0.27(+3.32%)
Mar 24, 2020 7.561 8.259 7.466 7.994 993,266 +0.80(+11.07%)
Mar 23, 2020 7.882 7.882 7.120 7.197 659,663 -0.75(-9.41%)
Mar 20, 2020 7.547 9.126 7.547 7.945 1,131,445 +0.41(+5.47%)
Mar 19, 2020 6.813 7.728 6.701 7.533 448,038 +0.66(+9.55%)
Mar 18, 2020 7.519 7.637 6.848 6.876 876,009 -1.10(-13.76%)
Mar 17, 2020 7.917 8.231 7.658 7.973 418,735 +0.17(+2.15%)
Mar 16, 2020 7.477 7.924 7.344 7.805 535,131 -0.57(-6.76%)
Mar 13, 2020 8.392 8.511 7.875 8.371 730,874 +0.45(+5.64%)
Mar 12, 2020 8.413 8.637 7.763 7.924 381,581 -1.01(-11.27%)
Mar 11, 2020 9.538 9.538 8.570 8.930 723,591 -0.90(-9.17%)
Mar 10, 2020 10.45 10.57 9.664 9.831 547,627 -0.08(-0.78%)
Mar 09, 2020 10.13 10.90 9.901 9.908 722,737 -1.45(-12.74%)
Mar 06, 2020 11.74 11.84 11.21 11.35 784,684 -0.84(-6.88%)
Mar 05, 2020 12.75 12.88 11.75 12.19 1,010,408 -0.87(-6.68%)
Mar 04, 2020 13.03 13.15 12.82 13.07 351,873 +0.34(+2.63%)
Mar 03, 2020 12.73 12.99 12.58 12.73 550,076 +0.08(+0.66%)
Mar 02, 2020 12.44 12.79 12.33 12.65 418,039 +0.28(+2.26%)
Feb 28, 2020 11.89 12.53 11.89 12.37 621,679 -0.37(-2.91%)
Feb 27, 2020 12.81 13.20 12.56 12.74 354,283 -0.31(-2.41%)
Feb 26, 2020 13.36 13.61 13.05 13.05 249,275 -0.33(-2.45%)
Feb 25, 2020 13.89 13.89 13.20 13.38 247,977 -0.43(-3.14%)
Feb 24, 2020 13.65 13.92 13.46 13.81 351,964 -0.43(-3.04%)
Feb 21, 2020 14.26 14.32 13.97 14.25 228,836 -0.15(-1.02%)
Feb 20, 2020 14.49 14.81 14.20 14.39 562,275 +0.34(+2.44%)
Feb 19, 2020 14.39 14.82 13.81 14.05 589,954 -0.29(-2.05%)
Feb 18, 2020 14.69 14.73 14.11 14.35 500,488 -0.43(-2.93%)
Feb 14, 2020 14.90 14.93 14.72 14.78 138,103 -0.08(-0.52%)
Feb 13, 2020 15.27 15.30 14.72 14.86 243,558 -0.41(-2.70%)
Feb 12, 2020 15.41 15.53 15.09 15.27 169,364 +0.06(+0.37%)
Feb 11, 2020 15.12 15.43 15.09 15.21 212,484 +0.22(+1.44%)
Feb 10, 2020 15.07 15.27 14.85 15.00 308,850 -0.04(-0.28%)
Feb 07, 2020 15.14 15.14 14.86 15.04 309,122 -0.37(-2.40%)
Feb 06, 2020 15.72 15.76 15.37 15.41 167,132 -0.10(-0.63%)
Feb 05, 2020 15.78 15.82 15.36 15.51 266,540 -0.03(-0.22%)
Feb 04, 2020 15.27 15.65 15.02 15.54 704,450 +0.71(+4.81%)
Feb 03, 2020 14.69 14.86 14.58 14.83 296,352 +0.20(+1.39%)
Jan 31, 2020 14.89 15.02 14.51 14.62 691,661 -0.41(-2.70%)
Jan 30, 2020 14.67 15.07 14.63 15.03 274,459 +0.16(+1.08%)
Jan 29, 2020 14.96 15.01 14.80 14.87 234,881 -0.05(-0.33%)
Jan 28, 2020 14.95 15.03 14.68 14.92 323,608 +0.04(+0.28%)
Jan 27, 2020 14.95 14.95 14.25 14.88 884,766 -1.01(-6.38%)
Jan 24, 2020 16.20 16.20 15.84 15.89 444,793 -0.34(-2.07%)
Jan 23, 2020 16.38 16.38 15.93 16.23 233,962 -0.15(-0.94%)
Jan 22, 2020 16.16 16.52 16.04 16.38 294,344 +0.83(+5.35%)
Jan 21, 2020 16.07 16.07 15.41 15.55 343,107 -0.71(-4.38%)
Jan 17, 2020 16.04 16.30 16.00 16.26 292,664 +0.38(+2.38%)
Jan 16, 2020 16.04 16.09 15.71 15.88 237,222 -0.10(-0.66%)
Jan 15, 2020 16.33 16.33 15.86 15.99 447,231 -0.38(-2.35%)
Jan 14, 2020 16.36 16.46 16.09 16.37 295,046 +0.05(+0.30%)
Jan 13, 2020 15.83 16.48 15.82 16.32 502,000 +0.55(+3.50%)
Jan 10, 2020 15.74 15.96 15.71 15.77 427,047 +0.06(+0.40%)
Jan 09, 2020 15.39 15.80 15.26 15.71 351,747 +0.39(+2.55%)
Jan 08, 2020 15.02 15.40 14.85 15.32 219,544 +0.31(+2.05%)
Jan 07, 2020 15.13 15.34 14.97 15.01 470,271 -0.16(-1.06%)
Jan 06, 2020 15.71 15.71 15.00 15.17 486,398 -0.43(-2.73%)
Jan 03, 2020 15.78 15.87 15.54 15.60 295,383 -0.28(-1.76%)
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.