Ternium S.A.

28.90
-0.14 (-0.48%)
At close: Jan 28, 2025, 1:21 PM

TX Stock Price History

Date Open High Low Close Change % Change Volume
Jan 27, 2025 29.38 29.38 28.89 29.04 -0.34 -1.16% 165,382
Jan 24, 2025 29.28 29.47 29.07 29.38 0.35 1.21% 168,830
Jan 23, 2025 28.50 29.19 28.50 29.03 0.50 1.75% 270,100
Jan 22, 2025 28.66 28.98 28.37 28.53 -0.24 -0.83% 223,500
Jan 21, 2025 29.07 29.14 28.66 28.77 -0.16 -0.55% 188,800
Jan 17, 2025 29.00 29.33 28.89 28.93 -0.07 -0.24% 161,800
Jan 16, 2025 29.16 29.39 28.84 29.00 -0.28 -0.96% 232,841
Jan 15, 2025 29.25 29.37 28.96 29.28 0.55 1.91% 121,600
Jan 14, 2025 29.35 29.35 28.51 28.73 -0.36 -1.24% 189,107
Jan 13, 2025 28.58 29.34 28.58 29.09 0.54 1.89% 115,854
Jan 10, 2025 28.94 29.00 28.52 28.55 -0.43 -1.48% 168,800
Jan 8, 2025 29.15 29.30 28.72 28.98 -0.42 -1.43% 207,302
Jan 7, 2025 29.90 30.30 29.27 29.40 -0.37 -1.24% 100,100
Jan 6, 2025 29.40 29.80 29.40 29.77 0.61 2.09% 283,700
Jan 3, 2025 29.32 29.50 29.00 29.16 -0.13 -0.44% 178,000
Jan 2, 2025 29.13 29.47 29.08 29.29 0.21 0.72% 155,901
Dec 31, 2024 28.85 29.37 28.64 29.08 0.30 1.04% 157,057
Dec 30, 2024 28.93 29.07 28.40 28.78 -0.20 -0.69% 278,000
Dec 27, 2024 29.01 29.44 28.75 28.98 -0.06 -0.21% 203,500
Dec 26, 2024 28.95 29.22 28.80 29.04 0.16 0.55% 115,200
Dec 24, 2024 28.78 28.99 28.58 28.88 0.10 0.35% 46,034
Dec 23, 2024 28.85 29.32 28.78 28.78 -0.19 -0.66% 168,705
Dec 20, 2024 28.96 29.30 28.68 28.97 -0.09 -0.31% 221,314
Dec 19, 2024 29.35 29.88 28.86 29.06 -0.23 -0.79% 200,136
Dec 18, 2024 30.18 30.31 29.25 29.29 -1.02 -3.37% 288,314
Dec 17, 2024 29.57 30.32 29.16 30.31 0.41 1.37% 301,500
Dec 16, 2024 30.53 31.04 29.88 29.90 -0.81 -2.64% 314,025
Dec 13, 2024 31.51 31.95 30.58 30.71 -1.02 -3.21% 293,772
Dec 12, 2024 31.71 32.03 31.52 31.73 -0.32 -1.00% 333,300
Dec 11, 2024 32.04 32.39 31.82 32.05 0.05 0.16% 163,100
Dec 10, 2024 32.17 32.48 31.94 32.00 -0.48 -1.48% 121,372
Dec 9, 2024 32.49 32.95 32.05 32.48 0.97 3.08% 147,600
Dec 6, 2024 32.18 32.29 31.40 31.51 -0.70 -2.17% 159,700
Dec 5, 2024 32.27 32.50 31.85 32.21 -0.09 -0.28% 81,939
Dec 4, 2024 32.00 32.79 31.42 32.30 0.28 0.87% 240,700
Dec 3, 2024 33.13 33.13 31.94 32.02 -1.14 -3.44% 346,336
Dec 2, 2024 33.15 33.50 33.01 33.16 -0.01 -0.03% 135,300
Nov 29, 2024 33.10 33.50 32.98 33.17 0.07 0.21% 93,248
Nov 27, 2024 32.60 33.20 32.60 33.10 0.55 1.69% 199,912
Nov 26, 2024 33.21 33.47 32.30 32.55 -1.23 -3.64% 446,207
Nov 25, 2024 33.55 34.35 33.53 33.78 0.35 1.05% 151,100
Nov 22, 2024 33.30 33.57 33.13 33.43 0.05 0.15% 82,631
Nov 21, 2024 33.50 33.69 33.27 33.38 -0.17 -0.51% 81,900
Nov 20, 2024 33.21 34.06 33.21 33.55 0.07 0.21% 116,721
Nov 19, 2024 34.02 34.15 33.34 33.48 -0.79 -2.31% 135,734
Nov 18, 2024 33.52 34.47 33.50 34.27 0.08 0.23% 176,900
Nov 15, 2024 33.66 34.46 33.51 34.19 0.77 2.30% 203,726
Nov 14, 2024 34.25 34.55 33.38 33.42 -0.77 -2.25% 191,700
Nov 13, 2024 34.36 34.60 34.08 34.19 -0.25 -0.73% 175,600
Nov 12, 2024 34.50 34.58 33.95 34.44 -0.44 -1.26% 168,500

Create Price Alert on TX

Your price alert will notify you when the stock price is above 28.90.

Add to Watchlist