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 )

43.08 -0.01 (-0.02%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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, 2015 10.19 10.33 10.06 10.23 361,765 -0.07(-0.71%)
Mar 30, 2015 10.00 10.36 9.983 10.30 263,666 +0.32(+3.23%)
Mar 27, 2015 9.995 10.06 9.700 9.978 459,405 -0.10(-0.95%)
Mar 26, 2015 10.47 10.55 10.01 10.07 434,963 -0.31(-3.00%)
Mar 25, 2015 10.61 10.76 10.29 10.39 390,439 -0.15(-1.45%)
Mar 24, 2015 10.66 10.72 10.45 10.54 273,851 -0.12(-1.12%)
Mar 23, 2015 10.57 10.74 10.48 10.66 291,267 +0.14(+1.35%)
Mar 20, 2015 10.35 10.56 10.27 10.52 331,469 +0.24(+2.31%)
Mar 19, 2015 10.32 10.38 10.19 10.28 315,899 -0.12(-1.20%)
Mar 18, 2015 9.819 10.45 9.819 10.40 341,198 +0.45(+4.55%)
Mar 17, 2015 9.649 9.978 9.636 9.949 224,493 +0.23(+2.39%)
Mar 16, 2015 9.740 9.780 9.531 9.717 277,105 +0.02(+0.18%)
Mar 13, 2015 9.797 9.842 9.525 9.700 275,678 -0.19(-1.95%)
Mar 12, 2015 10.02 10.10 9.876 9.893 222,081 -0.02(-0.17%)
Mar 11, 2015 9.661 9.915 9.598 9.910 336,258 +0.23(+2.34%)
Mar 10, 2015 9.757 9.887 9.644 9.683 326,672 -0.25(-2.56%)
Mar 09, 2015 10.07 10.07 9.887 9.938 327,386 -0.11(-1.13%)
Mar 06, 2015 10.04 10.12 9.876 10.05 283,503 -0.11(-1.06%)
Mar 05, 2015 10.07 10.19 9.898 10.16 221,243 +0.14(+1.35%)
Mar 04, 2015 10.01 10.06 9.774 10.02 487,669 -0.04(-0.39%)
Mar 03, 2015 10.03 10.16 9.904 10.06 862,057 +0.04(+0.40%)
Mar 02, 2015 9.995 10.08 9.921 10.02 376,673 +0.01(+0.06%)
Feb 27, 2015 10.11 10.20 9.995 10.02 339,325 -0.10(-0.95%)
Feb 26, 2015 10.35 10.36 10.07 10.11 436,940 -0.26(-2.51%)
Feb 25, 2015 10.23 10.42 10.05 10.37 507,986 +0.14(+1.33%)
Feb 24, 2015 9.864 10.24 9.830 10.24 583,481 +0.40(+4.03%)
Feb 23, 2015 10.45 10.45 9.757 9.842 1,083,613 -0.76(-7.15%)
Feb 20, 2015 10.36 10.66 10.25 10.60 661,716 +0.23(+2.24%)
Feb 19, 2015 10.49 10.58 9.797 10.37 839,627 -0.27(-2.50%)
Feb 18, 2015 10.36 10.73 10.32 10.63 527,392 +0.20(+1.90%)
Feb 17, 2015 10.80 11.01 10.39 10.44 827,470 +0.05(+0.49%)
Feb 13, 2015 10.24 10.39 10.39 10.39 710,314 +0.30(+2.97%)
Feb 12, 2015 10.09 10.22 9.963 10.09 583,818 +0.17(+1.71%)
Feb 11, 2015 9.927 10.01 9.706 9.915 348,920 -0.10(-1.02%)
Feb 10, 2015 10.11 10.16 9.887 10.02 578,235 -0.12(-1.17%)
Feb 09, 2015 9.961 10.41 9.961 10.14 453,804 +0.20(+1.99%)
Feb 06, 2015 9.887 10.07 9.757 9.938 377,261 +0.01(+0.06%)
Feb 05, 2015 9.978 10.10 9.893 9.932 1,646,674 +0.02(+0.23%)
Feb 04, 2015 9.961 10.09 9.797 9.910 640,025 -0.24(-2.40%)
Feb 03, 2015 9.791 10.22 9.791 10.15 438,082 +0.53(+5.53%)
Feb 02, 2015 9.712 9.780 9.480 9.621 889,224 -0.08(-0.82%)
Jan 30, 2015 9.338 9.740 9.282 9.700 473,612 +0.30(+3.19%)
Jan 29, 2015 9.355 9.542 9.315 9.400 635,922 +0.06(+0.67%)
Jan 28, 2015 9.372 9.542 9.310 9.338 329,573 -0.01(-0.12%)
Jan 27, 2015 9.293 9.423 9.197 9.349 536,049 -0.01(-0.06%)
Jan 26, 2015 9.310 9.434 9.146 9.355 531,154 +0.04(+0.43%)
Jan 23, 2015 9.712 9.773 9.293 9.315 619,733 -0.16(-1.73%)
Jan 22, 2015 9.485 9.553 9.242 9.480 524,007 +0.02(+0.24%)
Jan 21, 2015 8.987 9.497 8.987 9.457 728,063 +0.48(+5.36%)
Jan 20, 2015 8.942 9.004 8.885 8.976 596,219 +0.01(+0.06%)
Jan 16, 2015 9.010 9.033 8.885 8.970 606,260 +0.00(+0.00%)
Jan 15, 2015 9.123 9.180 8.948 8.970 787,380 -0.04(-0.44%)
Jan 14, 2015 9.219 9.315 8.670 9.010 897,116 -0.42(-4.44%)
Jan 13, 2015 9.400 9.474 9.304 9.429 1,512,380 +0.07(+0.73%)
Jan 12, 2015 9.214 9.400 9.112 9.361 1,022,726 +0.03(+0.30%)
Jan 09, 2015 9.383 9.417 9.140 9.332 633,298 -0.02(-0.24%)
Jan 08, 2015 9.293 9.553 9.202 9.355 696,603 +0.09(+0.98%)
Jan 07, 2015 9.310 9.338 9.134 9.265 519,962 +0.09(+0.99%)
Jan 06, 2015 9.446 9.502 9.072 9.174 1,056,529 -0.25(-2.70%)
Jan 05, 2015 9.712 9.712 9.349 9.429 639,445 -0.49(-4.96%)
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.