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 )

43.49 +0.05 (+0.12%)
Official Closing Price Updated: 6:30 PM EDT, May 22, 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 (%)
Aug 31, 2015 8.261 8.480 8.066 8.415 203,303 +0.07(+0.78%)
Aug 28, 2015 8.415 8.551 8.261 8.350 299,111 -0.09(-1.12%)
Aug 27, 2015 8.024 8.545 7.983 8.445 329,619 +0.55(+6.97%)
Aug 26, 2015 8.048 8.048 7.782 7.894 249,080 -0.02(-0.30%)
Aug 25, 2015 8.391 8.391 7.888 7.918 365,579 -0.20(-2.41%)
Aug 24, 2015 7.894 8.285 7.610 8.113 1,221,280 -0.22(-2.70%)
Aug 21, 2015 8.711 8.764 8.326 8.338 293,491 -0.43(-4.93%)
Aug 20, 2015 8.877 9.025 8.758 8.770 435,119 -0.17(-1.85%)
Aug 19, 2015 8.918 9.007 8.770 8.936 567,686 -0.05(-0.59%)
Aug 18, 2015 9.001 9.019 8.829 8.989 350,244 -0.07(-0.78%)
Aug 17, 2015 9.102 9.102 8.859 9.060 446,390 -0.08(-0.91%)
Aug 14, 2015 9.107 9.273 9.051 9.143 740,914 +0.02(+0.26%)
Aug 13, 2015 9.084 9.202 9.025 9.119 675,658 +0.01(+0.06%)
Aug 12, 2015 8.948 9.143 8.817 9.113 393,037 +0.10(+1.12%)
Aug 11, 2015 9.096 9.184 8.888 9.013 164,043 -0.23(-2.50%)
Aug 10, 2015 8.877 9.309 8.699 9.244 398,061 +0.50(+5.68%)
Aug 07, 2015 8.948 9.054 8.711 8.746 243,742 -0.25(-2.76%)
Aug 06, 2015 8.782 9.102 8.622 8.995 738,736 +0.11(+1.27%)
Aug 05, 2015 8.912 9.273 8.687 8.883 507,629 -0.07(-0.79%)
Aug 04, 2015 8.930 9.078 8.877 8.954 250,846 -0.02(-0.20%)
Aug 03, 2015 9.107 9.119 8.871 8.971 213,474 -0.23(-2.51%)
Jul 31, 2015 9.534 9.539 9.181 9.202 192,468 -0.23(-2.45%)
Jul 30, 2015 9.480 9.634 9.332 9.433 461,092 -0.05(-0.50%)
Jul 29, 2015 9.019 9.486 8.965 9.480 555,122 +0.44(+4.84%)
Jul 28, 2015 8.977 9.173 8.977 9.042 557,121 +0.12(+1.33%)
Jul 27, 2015 8.729 8.959 8.533 8.924 354,029 +0.06(+0.67%)
Jul 24, 2015 8.871 8.930 8.776 8.865 512,177 -0.09(-0.99%)
Jul 23, 2015 9.001 9.072 8.829 8.954 266,383 -0.02(-0.20%)
Jul 22, 2015 8.912 9.048 8.776 8.971 494,160 -0.09(-1.04%)
Jul 21, 2015 8.758 9.202 8.758 9.066 311,030 +0.30(+3.37%)
Jul 20, 2015 9.107 9.107 8.670 8.770 692,889 -0.40(-4.39%)
Jul 17, 2015 9.332 9.332 9.167 9.173 465,627 -0.19(-2.02%)
Jul 16, 2015 9.439 9.516 9.320 9.362 407,642 -0.02(-0.25%)
Jul 15, 2015 9.681 9.681 9.202 9.386 513,083 -0.34(-3.47%)
Jul 14, 2015 9.800 9.829 9.699 9.723 232,363 -0.12(-1.20%)
Jul 13, 2015 9.599 9.906 9.486 9.841 371,607 +0.24(+2.53%)
Jul 10, 2015 9.622 9.723 9.445 9.599 245,077 +0.06(+0.62%)
Jul 09, 2015 9.853 9.853 9.528 9.539 199,984 -0.08(-0.80%)
Jul 08, 2015 9.770 9.812 9.522 9.616 209,890 -0.27(-2.69%)
Jul 07, 2015 9.971 9.971 9.468 9.883 369,455 -0.18(-1.76%)
Jul 06, 2015 10.10 10.21 9.924 10.06 248,720 -0.16(-1.56%)
Jul 02, 2015 10.21 10.22 10.22 10.22 422,288 +0.02(+0.17%)
Jul 01, 2015 10.36 10.47 10.18 10.20 347,412 -0.04(-0.40%)
Jun 30, 2015 10.46 10.59 10.22 10.24 331,046 -0.10(-0.97%)
Jun 29, 2015 10.21 10.59 10.18 10.34 554,632 -0.45(-4.17%)
Jun 26, 2015 10.90 10.97 10.69 10.79 244,910 -0.12(-1.08%)
Jun 25, 2015 11.12 11.18 10.86 10.91 312,692 -0.24(-2.12%)
Jun 24, 2015 11.52 11.52 11.02 11.15 356,812 -0.37(-3.24%)
Jun 23, 2015 11.47 11.53 11.36 11.52 134,616 +0.04(+0.31%)
Jun 22, 2015 11.54 11.65 11.42 11.49 235,667 -0.05(-0.41%)
Jun 19, 2015 11.79 11.85 11.53 11.53 287,955 -0.29(-2.45%)
Jun 18, 2015 11.91 11.97 11.69 11.82 261,453 +0.06(+0.50%)
Jun 17, 2015 11.74 11.78 11.42 11.76 375,066 +0.04(+0.35%)
Jun 16, 2015 11.56 11.79 11.50 11.72 277,181 +0.12(+1.02%)
Jun 15, 2015 11.81 11.83 11.55 11.60 302,060 -0.30(-2.49%)
Jun 12, 2015 12.03 12.08 11.80 11.90 242,253 -0.15(-1.23%)
Jun 11, 2015 12.20 12.27 11.94 12.05 229,928 -0.17(-1.40%)
Jun 10, 2015 12.17 12.45 12.13 12.22 389,884 +0.22(+1.87%)
Jun 09, 2015 11.66 12.26 11.66 12.00 641,383 +0.37(+3.16%)
Jun 08, 2015 11.65 11.81 11.56 11.63 652,668 -0.02(-0.20%)
Jun 05, 2015 11.62 11.75 11.49 11.65 466,543 -0.04(-0.35%)
Jun 04, 2015 11.76 11.94 11.63 11.69 330,207 -0.17(-1.40%)
Jun 03, 2015 11.84 12.09 11.80 11.86 469,164 +0.08(+0.65%)
Jun 02, 2015 11.37 11.90 11.35 11.78 481,542 +0.51(+4.57%)
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.