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 (%)
Aug 31, 2009 12.59 12.61 12.38 12.56 359,942 -0.06(-0.47%)
Aug 28, 2009 12.08 12.64 11.87 12.62 473,460 +0.39(+3.23%)
Aug 27, 2009 12.64 12.71 12.08 12.23 765,741 -0.26(-2.12%)
Aug 26, 2009 12.44 12.63 12.30 12.49 320,376 -0.14(-1.11%)
Aug 25, 2009 12.54 12.83 12.43 12.63 455,775 +0.02(+0.16%)
Aug 24, 2009 12.73 13.02 12.56 12.61 726,337 +0.11(+0.92%)
Aug 21, 2009 11.99 12.61 11.85 12.50 800,632 +0.73(+6.24%)
Aug 20, 2009 11.71 11.99 11.70 11.76 417,487 +0.05(+0.47%)
Aug 19, 2009 11.19 11.98 11.19 11.71 353,527 +0.07(+0.60%)
Aug 18, 2009 11.24 11.70 11.04 11.64 525,744 +1.06(+10.02%)
Aug 17, 2009 11.41 11.41 10.13 10.58 987,219 -1.41(-11.79%)
Aug 14, 2009 12.66 12.67 11.91 11.99 342,700 -0.58(-4.65%)
Aug 13, 2009 12.49 12.69 12.26 12.58 839,954 +0.15(+1.25%)
Aug 12, 2009 12.19 12.55 12.19 12.42 557,760 +0.22(+1.80%)
Aug 11, 2009 12.06 12.47 11.84 12.20 585,338 -0.08(-0.65%)
Aug 10, 2009 12.24 12.82 12.03 12.28 1,364,125 +0.03(+0.28%)
Aug 07, 2009 12.09 12.30 11.85 12.25 602,061 +0.36(+3.07%)
Aug 06, 2009 11.29 11.92 11.26 11.88 1,844,013 +0.59(+5.27%)
Aug 05, 2009 10.93 11.39 10.46 11.29 752,020 +0.16(+1.48%)
Aug 04, 2009 10.74 11.30 10.51 11.12 1,047,409 +0.35(+3.29%)
Aug 03, 2009 10.30 10.84 10.30 10.77 622,677 +0.57(+5.64%)
Jul 31, 2009 9.754 10.24 9.754 10.19 459,588 +0.29(+2.93%)
Jul 30, 2009 9.659 10.05 9.659 9.904 216,408 +0.37(+3.93%)
Jul 29, 2009 9.569 9.734 9.409 9.530 377,464 -0.32(-3.30%)
Jul 28, 2009 10.31 10.31 9.749 9.854 593,771 -0.51(-4.96%)
Jul 27, 2009 10.43 10.46 10.17 10.37 598,900 -0.06(-0.62%)
Jul 24, 2009 10.47 10.71 10.31 10.43 1,791 -0.03(-0.24%)
Jul 23, 2009 10.23 10.72 10.09 10.46 789,353 +0.36(+3.61%)
Jul 22, 2009 9.974 10.39 9.729 10.09 560,013 -0.15(-1.46%)
Jul 21, 2009 10.54 10.61 10.05 10.24 619,397 -0.04(-0.39%)
Jul 20, 2009 10.13 10.49 10.09 10.28 685,876 +0.26(+2.59%)
Jul 17, 2009 10.08 10.26 9.909 10.02 363,402 -0.05(-0.55%)
Jul 16, 2009 10.13 10.33 9.879 10.08 593,046 -0.04(-0.40%)
Jul 15, 2009 9.994 10.20 9.939 10.12 731,664 +0.26(+2.64%)
Jul 14, 2009 9.594 9.889 9.525 9.859 1,048,038 +0.30(+3.14%)
Jul 13, 2009 9.335 9.584 9.335 9.559 726,947 +0.26(+2.79%)
Jul 10, 2009 9.230 9.340 9.065 9.300 1,264,094 +0.07(+0.76%)
Jul 09, 2009 8.925 9.285 8.855 9.230 1,247,090 +0.27(+3.01%)
Jul 08, 2009 8.660 9.020 8.395 8.960 1,110,161 +0.34(+4.00%)
Jul 07, 2009 8.975 9.070 7.481 8.615 450,384 -0.24(-2.71%)
Jul 06, 2009 8.880 8.990 8.525 8.855 805,054 +0.11(+1.26%)
Jul 02, 2009 8.745 8.745 8.430 8.745 359,930 -0.06(-0.68%)
Jul 01, 2009 8.670 9.025 8.625 8.805 379,097 +0.18(+2.09%)
Jun 30, 2009 8.595 8.815 8.405 8.625 270,357 -0.12(-1.37%)
Jun 29, 2009 9.292 9.295 8.700 8.745 210,362 -0.15(-1.69%)
Jun 26, 2009 8.835 9.145 8.835 8.895 281,443 -0.07(-0.84%)
Jun 25, 2009 8.770 8.970 8.755 8.970 291,911 +0.15(+1.70%)
Jun 24, 2009 8.970 9.395 8.720 8.820 690,967 -0.12(-1.34%)
Jun 23, 2009 8.600 8.965 8.455 8.940 1,052,538 +0.34(+4.01%)
Jun 22, 2009 8.790 8.895 8.270 8.595 1,802,045 -0.31(-3.48%)
Jun 19, 2009 8.870 8.995 8.735 8.905 770,894 +0.20(+2.30%)
Jun 18, 2009 8.765 8.765 8.360 8.705 435,378 +0.17(+2.05%)
Jun 17, 2009 8.565 8.695 8.140 8.530 630,522 -0.03(-0.41%)
Jun 16, 2009 8.675 9.080 8.410 8.565 516,064 -0.16(-1.83%)
Jun 15, 2009 9.025 9.025 8.615 8.725 563,541 -0.51(-5.57%)
Jun 12, 2009 9.220 9.390 8.815 9.240 559,031 -0.07(-0.80%)
Jun 11, 2009 9.260 9.395 9.131 9.315 548,126 +0.14(+1.58%)
Jun 10, 2009 9.435 9.475 8.965 9.170 724,001 +0.06(+0.66%)
Jun 09, 2009 8.895 9.210 8.665 9.110 977,137 +0.72(+8.64%)
Jun 08, 2009 8.400 8.475 8.195 8.385 612,543 -0.45(-5.14%)
Jun 05, 2009 9.125 9.125 8.495 8.840 617,989 +0.04(+0.45%)
Jun 04, 2009 8.700 8.805 8.515 8.800 563,321 +0.24(+2.80%)
Jun 03, 2009 8.915 8.945 8.405 8.560 1,544,341 -0.44(-4.89%)
Jun 02, 2009 9.240 9.245 8.760 9.000 1,484,220 +0.23(+2.68%)
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.