NYSE - Nasdaq Real Time Price • USD
Ternium S.A. (TX)
As of 3:22 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 42.73 | 43.12 | 42.70 | 43.03 | 43.03 | 88,612 |
Apr 18, 2024 | 42.74 | 43.04 | 42.25 | 42.92 | 42.92 | 153,600 |
Apr 17, 2024 | 42.84 | 43.21 | 42.45 | 42.70 | 42.70 | 121,700 |
Apr 16, 2024 | 42.42 | 42.55 | 41.51 | 42.35 | 42.35 | 568,900 |
Apr 15, 2024 | 43.02 | 43.42 | 42.53 | 42.87 | 42.87 | 453,600 |
Apr 12, 2024 | 43.51 | 43.95 | 42.34 | 42.60 | 42.60 | 333,200 |
Apr 11, 2024 | 44.00 | 44.31 | 42.63 | 43.20 | 43.20 | 280,300 |
Apr 10, 2024 | 43.54 | 44.32 | 43.41 | 44.18 | 44.18 | 355,700 |
Apr 9, 2024 | 43.61 | 44.44 | 43.52 | 44.00 | 44.00 | 392,000 |
Apr 8, 2024 | 42.61 | 43.88 | 42.61 | 43.76 | 43.76 | 677,000 |
Apr 5, 2024 | 42.03 | 42.41 | 41.81 | 42.28 | 42.28 | 156,800 |
Apr 4, 2024 | 41.34 | 42.15 | 41.05 | 42.09 | 42.09 | 391,000 |
Apr 3, 2024 | 41.06 | 41.78 | 40.81 | 41.01 | 41.01 | 131,600 |
Apr 2, 2024 | 41.77 | 42.18 | 40.99 | 41.22 | 41.22 | 128,600 |
Apr 1, 2024 | 41.76 | 42.12 | 41.50 | 41.68 | 41.68 | 99,400 |
Mar 28, 2024 | 42.08 | 42.09 | 41.62 | 41.62 | 41.62 | 74,600 |
Mar 27, 2024 | 41.37 | 42.13 | 41.37 | 41.89 | 41.89 | 150,400 |
Mar 26, 2024 | 41.25 | 41.66 | 40.89 | 41.32 | 41.32 | 88,600 |
Mar 25, 2024 | 40.89 | 41.48 | 40.88 | 41.03 | 41.03 | 98,500 |
Mar 22, 2024 | 40.97 | 41.37 | 40.83 | 40.88 | 40.88 | 84,900 |
Mar 21, 2024 | 41.09 | 41.41 | 40.94 | 41.11 | 41.11 | 118,900 |
Mar 20, 2024 | 40.46 | 41.33 | 40.46 | 41.00 | 41.00 | 88,500 |
Mar 19, 2024 | 39.85 | 40.69 | 39.85 | 40.65 | 40.65 | 194,600 |
Mar 18, 2024 | 40.00 | 40.00 | 39.55 | 39.89 | 39.89 | 173,400 |
Mar 15, 2024 | 39.42 | 39.84 | 39.37 | 39.71 | 39.71 | 155,900 |
Mar 14, 2024 | 40.17 | 40.17 | 39.45 | 39.69 | 39.69 | 129,300 |
Mar 13, 2024 | 40.57 | 40.87 | 39.69 | 40.28 | 40.28 | 176,600 |
Mar 12, 2024 | 40.64 | 40.82 | 40.26 | 40.51 | 40.51 | 73,200 |
Mar 11, 2024 | 40.00 | 40.32 | 39.73 | 40.30 | 40.30 | 117,000 |
Mar 8, 2024 | 39.31 | 40.27 | 39.31 | 40.10 | 40.10 | 141,600 |
Mar 7, 2024 | 39.66 | 39.93 | 39.27 | 39.28 | 39.28 | 120,400 |
Mar 6, 2024 | 39.11 | 39.79 | 39.11 | 39.35 | 39.35 | 163,300 |
Mar 5, 2024 | 38.99 | 39.00 | 38.15 | 38.42 | 38.42 | 108,400 |
Mar 4, 2024 | 40.23 | 40.41 | 39.12 | 39.15 | 39.15 | 145,400 |
Mar 1, 2024 | 40.60 | 40.91 | 40.21 | 40.36 | 40.36 | 120,000 |
Feb 29, 2024 | 39.77 | 40.59 | 39.77 | 40.54 | 40.54 | 186,400 |
Feb 28, 2024 | 40.10 | 40.38 | 39.49 | 39.65 | 39.65 | 154,600 |
Feb 27, 2024 | 40.10 | 40.63 | 40.00 | 40.42 | 40.42 | 163,600 |
Feb 26, 2024 | 39.60 | 39.96 | 39.46 | 39.82 | 39.82 | 111,600 |
Feb 23, 2024 | 39.95 | 40.00 | 39.61 | 39.84 | 39.84 | 115,300 |
Feb 22, 2024 | 40.93 | 41.34 | 39.81 | 39.95 | 39.95 | 201,000 |
Feb 21, 2024 | 39.93 | 41.26 | 39.00 | 40.69 | 40.69 | 497,500 |
Feb 20, 2024 | 37.35 | 37.71 | 37.02 | 37.47 | 37.47 | 176,100 |
Feb 16, 2024 | 37.54 | 38.09 | 37.54 | 37.67 | 37.67 | 99,000 |
Feb 15, 2024 | 37.22 | 37.67 | 37.05 | 37.47 | 37.47 | 159,200 |
Feb 14, 2024 | 36.96 | 37.34 | 36.82 | 37.26 | 37.26 | 105,900 |
Feb 13, 2024 | 37.07 | 37.38 | 36.59 | 36.74 | 36.74 | 127,300 |
Feb 12, 2024 | 37.48 | 38.33 | 37.48 | 37.95 | 37.95 | 93,000 |
Feb 9, 2024 | 37.60 | 37.73 | 37.21 | 37.51 | 37.51 | 75,300 |
Feb 8, 2024 | 38.10 | 38.12 | 37.55 | 37.73 | 37.73 | 106,100 |
Feb 7, 2024 | 38.91 | 39.00 | 38.18 | 38.36 | 38.36 | 137,100 |
Feb 6, 2024 | 38.10 | 38.50 | 37.93 | 38.26 | 38.26 | 103,600 |
Feb 5, 2024 | 38.30 | 38.30 | 37.64 | 38.00 | 38.00 | 90,300 |
Feb 2, 2024 | 38.51 | 39.04 | 38.29 | 38.74 | 38.74 | 132,500 |
Feb 1, 2024 | 38.90 | 39.20 | 38.60 | 38.87 | 38.87 | 156,500 |
Jan 31, 2024 | 39.22 | 39.48 | 38.56 | 38.66 | 38.66 | 201,600 |
Jan 30, 2024 | 38.97 | 39.31 | 38.69 | 39.13 | 39.13 | 169,900 |
Jan 29, 2024 | 39.65 | 39.65 | 38.75 | 39.26 | 39.26 | 161,800 |
Jan 26, 2024 | 39.40 | 39.72 | 39.01 | 39.72 | 39.72 | 153,500 |
Jan 25, 2024 | 39.13 | 39.20 | 38.78 | 39.15 | 39.15 | 139,200 |
Jan 24, 2024 | 39.67 | 39.79 | 39.00 | 39.10 | 39.10 | 123,500 |
Jan 23, 2024 | 39.07 | 39.44 | 38.89 | 39.07 | 39.07 | 117,200 |
Jan 22, 2024 | 39.00 | 39.22 | 38.50 | 38.65 | 38.65 | 159,000 |
Jan 19, 2024 | 38.84 | 39.32 | 38.58 | 38.86 | 38.86 | 150,500 |
Jan 18, 2024 | 39.26 | 39.26 | 38.18 | 38.83 | 38.83 | 296,600 |
Jan 17, 2024 | 40.12 | 40.15 | 38.65 | 38.98 | 38.98 | 483,600 |
Jan 16, 2024 | 41.00 | 41.00 | 40.23 | 40.36 | 40.36 | 184,100 |
Jan 12, 2024 | 40.78 | 41.18 | 40.48 | 41.08 | 41.08 | 179,000 |
Jan 11, 2024 | 41.00 | 41.46 | 40.22 | 40.46 | 40.46 | 120,600 |
Jan 10, 2024 | 40.50 | 40.80 | 40.19 | 40.61 | 40.61 | 211,700 |
Jan 9, 2024 | 40.55 | 40.76 | 39.75 | 40.40 | 40.40 | 207,600 |
Jan 8, 2024 | 40.04 | 40.93 | 39.65 | 40.83 | 40.83 | 191,800 |
Jan 5, 2024 | 41.19 | 41.79 | 40.68 | 40.69 | 40.69 | 157,200 |
Jan 4, 2024 | 41.17 | 41.60 | 41.07 | 41.50 | 41.50 | 89,800 |
Jan 3, 2024 | 41.00 | 41.76 | 40.86 | 41.25 | 41.25 | 87,800 |
Jan 2, 2024 | 42.19 | 42.23 | 41.40 | 41.63 | 41.63 | 87,200 |
Dec 29, 2023 | 42.33 | 42.66 | 42.22 | 42.47 | 42.47 | 82,500 |
Dec 28, 2023 | 43.20 | 43.21 | 42.50 | 42.66 | 42.66 | 82,500 |
Dec 27, 2023 | 43.00 | 43.45 | 42.89 | 43.23 | 43.23 | 147,300 |
Dec 26, 2023 | 42.80 | 43.35 | 42.76 | 43.02 | 43.02 | 106,800 |
Dec 22, 2023 | 43.00 | 43.49 | 42.66 | 42.71 | 42.71 | 167,000 |
Dec 21, 2023 | 43.26 | 43.29 | 42.55 | 42.81 | 42.81 | 66,500 |
Dec 20, 2023 | 43.36 | 43.49 | 42.65 | 42.66 | 42.66 | 132,100 |
Dec 19, 2023 | 42.80 | 43.49 | 42.80 | 43.37 | 43.37 | 242,300 |
Dec 18, 2023 | 42.49 | 43.33 | 42.49 | 42.80 | 42.80 | 256,300 |
Dec 15, 2023 | 41.30 | 41.53 | 40.79 | 41.10 | 41.10 | 175,200 |
Dec 14, 2023 | 40.75 | 42.46 | 40.69 | 41.34 | 41.34 | 405,200 |
Dec 13, 2023 | 38.45 | 40.25 | 38.26 | 40.14 | 40.14 | 214,200 |
Dec 12, 2023 | 38.98 | 38.98 | 38.40 | 38.71 | 38.71 | 84,600 |
Dec 11, 2023 | 38.88 | 39.18 | 38.66 | 38.98 | 38.98 | 69,800 |
Dec 8, 2023 | 38.80 | 39.52 | 38.70 | 39.12 | 39.12 | 116,400 |
Dec 7, 2023 | 38.59 | 39.00 | 38.36 | 38.88 | 38.88 | 178,900 |
Dec 6, 2023 | 38.79 | 39.24 | 38.40 | 38.53 | 38.53 | 103,900 |
Dec 5, 2023 | 39.47 | 39.59 | 38.26 | 38.50 | 38.50 | 187,400 |
Dec 4, 2023 | 39.92 | 40.20 | 39.73 | 39.74 | 39.74 | 115,500 |
Dec 1, 2023 | 39.69 | 40.40 | 39.64 | 40.34 | 40.34 | 305,300 |
Nov 30, 2023 | 40.33 | 40.33 | 39.41 | 39.53 | 39.53 | 305,600 |
Nov 29, 2023 | 41.18 | 41.21 | 39.95 | 40.36 | 40.36 | 244,700 |
Nov 28, 2023 | 40.15 | 41.24 | 39.98 | 40.95 | 40.95 | 275,400 |
Nov 27, 2023 | 39.22 | 40.16 | 38.79 | 40.10 | 40.10 | 328,200 |
Nov 24, 2023 | 38.91 | 39.28 | 38.84 | 39.18 | 39.18 | 103,600 |
Nov 22, 2023 | 38.28 | 38.92 | 38.17 | 38.71 | 38.71 | 167,400 |
Nov 21, 2023 | 38.21 | 38.79 | 38.09 | 38.09 | 38.09 | 226,400 |
Nov 20, 2023 | 38.09 | 39.50 | 38.05 | 38.45 | 38.45 | 306,200 |
Nov 17, 2023 | 36.85 | 36.94 | 36.46 | 36.81 | 36.81 | 106,100 |
Nov 16, 2023 | 35.99 | 36.63 | 35.83 | 36.57 | 36.57 | 134,100 |
Nov 15, 2023 | 36.25 | 36.80 | 36.04 | 36.27 | 36.27 | 94,300 |
Nov 14, 2023 | 36.17 | 36.66 | 35.62 | 36.10 | 36.10 | 202,000 |
Nov 13, 2023 | 35.68 | 35.69 | 35.28 | 35.28 | 35.28 | 93,000 |
Nov 10, 2023 | 1.10 Dividend | |||||
Nov 10, 2023 | 35.26 | 35.90 | 35.25 | 35.84 | 35.84 | 166,700 |
Nov 9, 2023 | 36.85 | 37.06 | 36.15 | 36.16 | 35.06 | 335,200 |
Nov 8, 2023 | 36.69 | 36.95 | 36.26 | 36.49 | 35.38 | 138,400 |
Nov 7, 2023 | 36.72 | 36.92 | 36.50 | 36.69 | 35.57 | 155,100 |
Nov 6, 2023 | 36.92 | 37.32 | 36.65 | 37.18 | 36.05 | 297,300 |
Nov 3, 2023 | 37.24 | 37.26 | 36.56 | 36.61 | 35.50 | 241,500 |
Nov 2, 2023 | 36.91 | 37.33 | 36.49 | 36.60 | 35.49 | 347,700 |
Nov 1, 2023 | 38.00 | 38.00 | 35.22 | 36.38 | 35.27 | 360,500 |
Oct 31, 2023 | 37.63 | 37.95 | 37.24 | 37.49 | 36.35 | 206,600 |
Oct 30, 2023 | 37.89 | 38.09 | 37.46 | 37.71 | 36.56 | 141,100 |
Oct 27, 2023 | 38.06 | 38.12 | 37.41 | 37.68 | 36.53 | 300,700 |
Oct 26, 2023 | 37.64 | 38.10 | 37.60 | 37.90 | 36.75 | 142,000 |
Oct 25, 2023 | 37.45 | 37.91 | 37.36 | 37.72 | 36.57 | 133,800 |
Oct 24, 2023 | 37.62 | 37.97 | 37.40 | 37.57 | 36.43 | 103,700 |
Oct 23, 2023 | 37.13 | 37.78 | 36.99 | 37.31 | 36.18 | 114,800 |
Oct 20, 2023 | 37.93 | 38.20 | 37.21 | 37.38 | 36.24 | 148,900 |
Oct 19, 2023 | 37.77 | 38.27 | 37.59 | 37.92 | 36.77 | 232,500 |
Oct 18, 2023 | 38.51 | 38.51 | 37.51 | 37.80 | 36.65 | 158,800 |
Oct 17, 2023 | 37.58 | 38.97 | 37.58 | 38.91 | 37.73 | 154,600 |
Oct 16, 2023 | 37.64 | 38.18 | 37.51 | 38.01 | 36.85 | 92,800 |
Oct 13, 2023 | 37.60 | 37.91 | 37.17 | 37.17 | 36.04 | 111,500 |
Oct 12, 2023 | 38.07 | 38.07 | 37.17 | 37.40 | 36.26 | 153,600 |
Oct 11, 2023 | 37.70 | 38.26 | 37.60 | 38.20 | 37.04 | 122,300 |
Oct 10, 2023 | 36.91 | 37.68 | 36.75 | 37.57 | 36.43 | 122,100 |
Oct 9, 2023 | 36.61 | 36.97 | 35.99 | 36.59 | 35.48 | 95,200 |
Oct 6, 2023 | 36.17 | 36.96 | 35.83 | 36.62 | 35.51 | 231,000 |
Oct 5, 2023 | 37.03 | 37.55 | 36.09 | 36.20 | 35.10 | 431,500 |
Oct 4, 2023 | 37.79 | 37.89 | 36.90 | 37.21 | 36.08 | 300,700 |
Oct 3, 2023 | 38.06 | 38.59 | 37.69 | 37.87 | 36.72 | 149,000 |
Oct 2, 2023 | 39.68 | 39.80 | 38.55 | 38.79 | 37.61 | 127,600 |
Sep 29, 2023 | 40.38 | 40.79 | 39.78 | 39.90 | 38.69 | 174,200 |
Sep 28, 2023 | 39.25 | 40.29 | 39.13 | 40.00 | 38.78 | 166,300 |
Sep 27, 2023 | 38.75 | 39.48 | 38.75 | 39.16 | 37.97 | 146,200 |
Sep 26, 2023 | 38.01 | 38.72 | 38.00 | 38.42 | 37.25 | 121,400 |
Sep 25, 2023 | 38.18 | 38.60 | 37.91 | 38.27 | 37.11 | 160,900 |
Sep 22, 2023 | 38.72 | 39.13 | 38.34 | 38.46 | 37.29 | 193,100 |
Sep 21, 2023 | 39.05 | 39.29 | 38.02 | 38.12 | 36.96 | 576,700 |
Sep 20, 2023 | 39.82 | 40.44 | 39.51 | 39.69 | 38.48 | 126,000 |
Sep 19, 2023 | 40.29 | 40.40 | 39.47 | 39.62 | 38.41 | 147,800 |
Sep 18, 2023 | 40.50 | 40.80 | 39.96 | 40.21 | 38.99 | 232,100 |
Sep 15, 2023 | 40.88 | 41.07 | 40.47 | 40.54 | 39.31 | 193,600 |
Sep 14, 2023 | 40.43 | 41.11 | 40.34 | 40.82 | 39.58 | 157,100 |
Sep 13, 2023 | 40.59 | 40.59 | 39.95 | 40.25 | 39.03 | 90,900 |
Sep 12, 2023 | 41.21 | 41.28 | 40.33 | 40.55 | 39.32 | 87,700 |
Sep 11, 2023 | 41.30 | 41.51 | 41.15 | 41.39 | 40.13 | 57,400 |
Sep 8, 2023 | 41.02 | 41.09 | 40.49 | 40.70 | 39.46 | 85,100 |
Sep 7, 2023 | 41.37 | 41.66 | 40.87 | 41.09 | 39.84 | 88,700 |
Sep 6, 2023 | 42.15 | 42.56 | 41.55 | 41.99 | 40.71 | 70,000 |
Sep 5, 2023 | 42.30 | 42.64 | 41.58 | 42.23 | 40.95 | 157,900 |
Sep 1, 2023 | 42.52 | 42.66 | 42.16 | 42.41 | 41.12 | 100,200 |
Aug 31, 2023 | 41.44 | 41.94 | 41.44 | 41.78 | 40.51 | 127,200 |
Aug 30, 2023 | 41.82 | 42.07 | 41.37 | 41.41 | 40.15 | 100,500 |
Aug 29, 2023 | 40.65 | 41.90 | 40.55 | 41.86 | 40.59 | 80,800 |
Aug 28, 2023 | 40.42 | 40.80 | 40.25 | 40.48 | 39.25 | 125,400 |
Aug 25, 2023 | 40.35 | 40.44 | 39.53 | 40.08 | 38.86 | 117,400 |
Aug 24, 2023 | 40.80 | 40.93 | 39.86 | 40.13 | 38.91 | 379,700 |
Aug 23, 2023 | 39.96 | 41.19 | 39.83 | 40.96 | 39.71 | 117,300 |
Aug 22, 2023 | 39.95 | 40.29 | 39.46 | 39.99 | 38.77 | 183,100 |
Aug 21, 2023 | 39.88 | 40.00 | 39.44 | 39.71 | 38.50 | 192,400 |
Aug 18, 2023 | 38.97 | 39.43 | 38.79 | 39.41 | 38.21 | 267,300 |
Aug 17, 2023 | 39.71 | 40.00 | 39.24 | 39.26 | 38.07 | 83,900 |
Aug 16, 2023 | 39.28 | 39.84 | 39.14 | 39.40 | 38.20 | 177,800 |
Aug 15, 2023 | 39.82 | 39.91 | 39.20 | 39.51 | 38.31 | 139,500 |
Aug 14, 2023 | 40.27 | 40.66 | 39.79 | 40.21 | 38.99 | 151,300 |
Aug 11, 2023 | 40.22 | 40.48 | 39.76 | 39.90 | 38.69 | 156,100 |
Aug 10, 2023 | 41.10 | 41.53 | 40.36 | 40.56 | 39.33 | 108,000 |
Aug 9, 2023 | 41.04 | 41.13 | 40.27 | 40.76 | 39.52 | 171,800 |
Aug 8, 2023 | 40.43 | 41.13 | 39.65 | 41.09 | 39.84 | 103,900 |
Aug 7, 2023 | 41.17 | 41.33 | 40.74 | 41.08 | 39.83 | 96,600 |
Aug 4, 2023 | 41.60 | 41.94 | 41.09 | 41.12 | 39.87 | 163,100 |
Aug 3, 2023 | 40.88 | 41.75 | 40.42 | 41.35 | 40.09 | 115,700 |
Aug 2, 2023 | 43.90 | 44.20 | 40.35 | 40.88 | 39.64 | 280,900 |
Aug 1, 2023 | 44.19 | 44.65 | 43.46 | 43.92 | 42.58 | 172,600 |
Jul 31, 2023 | 44.80 | 45.10 | 44.46 | 44.65 | 43.29 | 304,300 |
Jul 28, 2023 | 45.10 | 45.20 | 44.42 | 44.55 | 43.19 | 135,600 |
Jul 27, 2023 | 44.96 | 45.05 | 44.33 | 44.86 | 43.50 | 230,500 |
Jul 26, 2023 | 45.05 | 45.27 | 44.54 | 44.92 | 43.55 | 341,900 |
Jul 25, 2023 | 44.74 | 45.58 | 44.21 | 45.05 | 43.68 | 403,300 |
Jul 24, 2023 | 43.33 | 44.46 | 43.33 | 44.22 | 42.87 | 161,500 |
Jul 21, 2023 | 43.77 | 43.77 | 42.68 | 43.27 | 41.95 | 188,100 |
Jul 20, 2023 | 44.22 | 44.25 | 43.65 | 43.75 | 42.42 | 152,000 |
Jul 19, 2023 | 44.55 | 44.55 | 43.60 | 43.99 | 42.65 | 226,800 |
Jul 18, 2023 | 43.74 | 44.68 | 43.74 | 44.51 | 43.16 | 277,400 |
Jul 17, 2023 | 43.49 | 43.85 | 42.90 | 43.62 | 42.29 | 190,500 |
Jul 14, 2023 | 43.89 | 43.89 | 43.13 | 43.79 | 42.46 | 223,700 |
Jul 13, 2023 | 42.61 | 43.75 | 42.40 | 43.72 | 42.39 | 176,800 |
Jul 12, 2023 | 41.90 | 42.90 | 41.63 | 42.16 | 40.88 | 184,700 |
Jul 11, 2023 | 41.50 | 41.54 | 41.14 | 41.38 | 40.12 | 143,000 |
Jul 10, 2023 | 40.91 | 41.69 | 40.70 | 41.12 | 39.87 | 165,700 |
Jul 7, 2023 | 39.92 | 41.20 | 39.92 | 41.00 | 39.75 | 170,100 |
Jul 6, 2023 | 39.59 | 39.94 | 38.83 | 39.89 | 38.68 | 227,000 |
Jul 5, 2023 | 40.00 | 40.27 | 39.65 | 39.85 | 38.64 | 178,400 |
Jul 3, 2023 | 39.91 | 40.82 | 39.87 | 40.18 | 38.96 | 108,400 |
Jun 30, 2023 | 39.99 | 40.20 | 39.58 | 39.65 | 38.44 | 159,700 |
Jun 29, 2023 | 39.73 | 40.10 | 39.57 | 39.67 | 38.46 | 85,200 |
Jun 28, 2023 | 40.06 | 40.15 | 39.20 | 39.60 | 38.40 | 102,900 |
Jun 27, 2023 | 40.00 | 40.39 | 39.76 | 40.22 | 39.00 | 90,600 |
Jun 26, 2023 | 39.94 | 40.43 | 39.80 | 39.81 | 38.60 | 154,000 |
Jun 23, 2023 | 40.00 | 40.38 | 39.47 | 40.00 | 38.78 | 85,200 |
Jun 22, 2023 | 40.78 | 40.78 | 40.28 | 40.38 | 39.15 | 99,500 |
Jun 21, 2023 | 40.09 | 40.89 | 40.05 | 40.84 | 39.60 | 131,500 |
Jun 20, 2023 | 40.63 | 40.63 | 40.07 | 40.39 | 39.16 | 106,900 |
Jun 16, 2023 | 40.91 | 41.00 | 40.52 | 40.93 | 39.68 | 86,600 |
Jun 15, 2023 | 40.65 | 41.16 | 40.65 | 40.98 | 39.73 | 84,600 |
Jun 14, 2023 | 41.48 | 41.48 | 40.61 | 40.75 | 39.51 | 199,900 |
Jun 13, 2023 | 40.96 | 41.47 | 40.79 | 40.95 | 39.70 | 179,700 |
Jun 12, 2023 | 41.88 | 41.89 | 39.16 | 40.52 | 39.29 | 333,900 |
Jun 9, 2023 | 42.36 | 42.36 | 41.73 | 42.35 | 41.06 | 131,600 |
Jun 8, 2023 | 41.68 | 42.44 | 41.54 | 42.23 | 40.95 | 467,900 |
Jun 7, 2023 | 41.00 | 41.74 | 40.89 | 41.50 | 40.24 | 332,000 |
Jun 6, 2023 | 40.18 | 41.37 | 40.18 | 41.24 | 39.99 | 102,300 |
Jun 5, 2023 | 40.53 | 40.73 | 39.49 | 40.28 | 39.05 | 162,700 |
Jun 2, 2023 | 39.95 | 40.84 | 39.64 | 40.49 | 39.26 | 176,500 |
Jun 1, 2023 | 37.45 | 38.87 | 37.44 | 38.79 | 37.61 | 163,700 |
May 31, 2023 | 37.42 | 37.52 | 37.04 | 37.31 | 36.18 | 184,400 |
May 30, 2023 | 38.63 | 38.63 | 37.32 | 37.79 | 36.64 | 151,000 |
May 26, 2023 | 38.57 | 38.85 | 38.36 | 38.52 | 37.35 | 116,500 |
May 25, 2023 | 38.41 | 38.59 | 38.16 | 38.32 | 37.15 | 77,500 |
May 24, 2023 | 38.43 | 38.60 | 38.15 | 38.58 | 37.41 | 210,300 |
May 23, 2023 | 39.14 | 39.42 | 38.46 | 38.75 | 37.57 | 202,200 |
May 22, 2023 | 39.76 | 40.06 | 39.29 | 39.41 | 38.21 | 148,300 |
May 19, 2023 | 40.40 | 40.40 | 39.55 | 39.75 | 38.54 | 222,700 |
May 18, 2023 | 39.75 | 40.20 | 39.15 | 40.14 | 38.92 | 220,600 |
May 17, 2023 | 38.60 | 39.83 | 38.50 | 39.80 | 38.59 | 271,900 |
May 16, 2023 | 37.75 | 38.28 | 37.75 | 37.96 | 36.81 | 334,000 |
May 15, 2023 | 37.63 | 38.08 | 37.48 | 38.03 | 36.87 | 267,200 |
May 12, 2023 | 37.38 | 37.66 | 37.20 | 37.34 | 36.20 | 193,400 |
May 11, 2023 | 37.27 | 37.72 | 36.82 | 37.25 | 36.12 | 352,800 |
May 10, 2023 | 39.12 | 39.12 | 37.66 | 38.15 | 36.99 | 369,300 |
May 9, 2023 | 38.15 | 38.83 | 37.88 | 38.81 | 37.63 | 420,400 |
May 8, 2023 | 39.86 | 40.13 | 38.49 | 38.67 | 37.49 | 324,200 |
May 5, 2023 | 38.51 | 39.46 | 38.51 | 39.28 | 38.09 | 285,700 |
May 4, 2023 | 1.80 Dividend | |||||
May 4, 2023 | 38.94 | 39.17 | 37.91 | 38.05 | 36.89 | 311,300 |
May 3, 2023 | 41.59 | 41.81 | 40.75 | 40.82 | 37.83 | 338,400 |
May 2, 2023 | 42.27 | 42.49 | 41.27 | 41.49 | 38.45 | 700,400 |
May 1, 2023 | 43.50 | 43.64 | 42.42 | 42.59 | 39.47 | 219,900 |
Apr 28, 2023 | 43.20 | 43.59 | 42.41 | 43.35 | 40.18 | 322,500 |
Apr 27, 2023 | 42.42 | 43.57 | 42.33 | 43.49 | 40.31 | 286,000 |
Apr 26, 2023 | 41.76 | 43.13 | 40.73 | 42.17 | 39.08 | 621,200 |
Apr 25, 2023 | 40.95 | 41.09 | 40.24 | 40.30 | 37.35 | 224,900 |
Apr 24, 2023 | 41.25 | 41.70 | 41.13 | 41.64 | 38.59 | 144,900 |
Apr 21, 2023 | 41.97 | 41.97 | 40.90 | 41.44 | 38.41 | 217,900 |
Apr 20, 2023 | 41.32 | 42.29 | 41.32 | 42.27 | 39.18 | 205,000 |
Apr 19, 2023 | 42.91 | 42.91 | 41.72 | 41.79 | 38.73 | 212,800 |
Related Tickers
STLD Steel Dynamics, Inc.
136.44
+0.27%
TXAR.BA Ternium Argentina S.A.
800.00
-0.56%
GGB Gerdau S.A.
3.6650
+2.66%
SID Companhia Siderúrgica Nacional
2.8000
+2.94%
USNZY Usinas Siderúrgicas de Minas Gerais S.A.
1.9100
+3.80%
ANIOY Acerinox, S.A.
5.70
0.00%
MT ArcelorMittal S.A.
25.31
+0.62%
PKX POSCO Holdings Inc.
70.33
+0.33%
RS Reliance, Inc.
317.52
-0.82%
VLOWY Vallourec S.A.
3.6650
-4.18%