Stockscreener 앱 받기
38.85
0.63%
0.25
Ternium S A Adr 주식 (TX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $38.88 | $38.68 | $0.20 | 16,041.0 | +0.73% |
| 2025-12-04 | $38.81 | $38.13 | $0.6813 | 109,384.0 | +0.42% |
| 2025-12-03 | $38.50 | $37.80 | $0.70 | 125,461.0 | +2.02% |
| 2025-12-02 | $37.76 | $36.90 | $0.86 | 156,302.0 | +1.21% |
| 2025-12-01 | $37.42 | $36.83 | $0.59 | 157,915.0 | +1.09% |
| 2025-11-28 | $36.86 | $36.48 | $0.385 | 74,408.0 | +0.74% |
| 2025-11-26 | $36.76 | $35.95 | $0.81 | 164,253.0 | +1.95% |
| 2025-11-25 | $36.16 | $35.41 | $0.7499 | 134,562.0 | +1.36% |
| 2025-11-24 | $36.00 | $35.12 | $0.88 | 213,719.0 | -1.48% |
| 2025-11-21 | $36.08 | $35.18 | $0.895 | 122,124.0 | +1.84% |
| 2025-11-20 | $36.38 | $35.25 | $1.13 | 86,212.0 | -1.34% |
| 2025-11-19 | $36.45 | $35.48 | $0.9676 | 258,636.0 | -0.78% |
| 2025-11-18 | $36.34 | $35.75 | $0.59 | 90,928.0 | -0.19% |
| 2025-11-17 | $36.76 | $35.97 | $0.7925 | 117,906.0 | -0.66% |
| 2025-11-14 | $36.70 | $35.56 | $1.14 | 78,652.0 | +0.03% |
| 2025-11-13 | $37.60 | $36.22 | $1.38 | 106,612.0 | -1.55% |
| 2025-11-12 | $37.57 | $35.90 | $1.67 | 254,157.0 | +3.19% |
| 2025-11-11 | $36.18 | $35.52 | $0.66 | 112,980.0 | -0.08% |
| 2025-11-10 | $35.83 | $35.20 | $0.625 | 215,851.0 | -1.41% |
| 2025-11-07 | $36.54 | $35.53 | $1.01 | 201,076.0 | +1.85% |
| 2025-11-06 | $36.55 | $35.54 | $1.01 | 165,628.0 | -0.83% |
| 2025-11-05 | $35.99 | $35.34 | $0.65 | 190,446.0 | +1.18% |
Ternium S A Adr 주식 (TX) 연도별 가격 이력
이 심층 분석에서는 Ternium S A Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ternium S A Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ternium S A Adr 주식 (TX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $38.88 | $36.83 | $2.05 | 565,103.0 | +5.57% |
| 2025-11 | $37.60 | $35.12 | $2.48 | 3,255,324.0 | +2.22% |
| 2025-10 | $38.15 | $33.01 | $5.14 | 5,817,328.0 | +3.74% |
| 2025-09 | $36.10 | $32.11 | $3.99 | 3,668,949.0 | +4.73% |
| 2025-08 | $33.83 | $30.44 | $3.39 | 3,927,234.0 | +1.78% |
| 2025-07 | $33.24 | $29.73 | $3.51 | 5,157,519.0 | +8.24% |
| 2025-06 | $30.96 | $27.65 | $3.31 | 4,292,276.0 | +9.93% |
| 2025-05 | $30.32 | $27.12 | $3.20 | 3,518,674.0 | -5.13% |
| 2025-04 | $31.43 | $24.00 | $7.43 | 4,855,703.0 | -7.38% |
| 2025-03 | $33.36 | $28.67 | $4.69 | 5,163,820.0 | +7.86% |
| 2025-02 | $31.48 | $28.00 | $3.48 | 6,459,330.0 | -3.70% |
| 2025-01 | $30.73 | $28.37 | $2.36 | 3,855,613.0 | +3.16% |
Ternium S A Adr 주식 (TX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $33.50 | $28.40 | $5.10 | 4,130,444.0 | -13.23% |
| 2024-11 | $37.43 | $32.30 | $5.13 | 3,543,610.0 | -2.76% |
| 2024-10 | $37.98 | $33.38 | $4.60 | 3,125,975.0 | -7.59% |
| 2024-09 | $37.50 | $30.68 | $6.82 | 4,284,068.0 | +9.62% |
| 2024-08 | $35.50 | $31.07 | $4.43 | 4,714,967.0 | -2.91% |
| 2024-07 | $38.40 | $34.01 | $4.39 | 4,408,052.0 | -7.64% |
| 2024-06 | $43.57 | $35.62 | $7.95 | 5,091,760.0 | -13.04% |
| 2024-05 | $43.93 | $39.88 | $4.05 | 5,859,073.0 | +2.57% |
| 2024-04 | $44.44 | $40.81 | $3.63 | 6,952,601.0 | +1.15% |
| 2024-03 | $42.13 | $38.15 | $3.98 | 2,523,198.0 | +2.66% |
| 2024-02 | $41.34 | $36.59 | $4.75 | 2,990,425.0 | +4.86% |
| 2024-01 | $42.23 | $38.18 | $4.05 | 3,672,933.0 | -8.97% |
Ternium S A Adr 주식 (TX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $43.49 | $38.26 | $5.23 | 3,237,992.0 | +7.44% |
| 2023-11 | $41.24 | $35.22 | $6.02 | 4,627,788.0 | +5.44% |
| 2023-10 | $39.80 | $35.83 | $3.97 | 3,774,719.0 | -6.04% |
| 2023-09 | $42.66 | $37.91 | $4.75 | 3,133,383.0 | -4.50% |
| 2023-08 | $44.65 | $38.79 | $5.86 | 3,612,175.0 | -6.43% |
| 2023-07 | $45.58 | $38.83 | $6.75 | 4,189,565.0 | +12.61% |
| 2023-06 | $42.44 | $37.44 | $5.00 | 3,250,028.0 | +6.27% |
| 2023-05 | $43.64 | $36.82 | $6.82 | 5,710,215.0 | -13.93% |
| 2023-04 | $43.59 | $38.55 | $5.04 | 4,410,151.0 | +5.07% |
| 2023-03 | $45.81 | $38.41 | $7.40 | 7,459,717.0 | -3.17% |
| 2023-02 | $43.28 | $37.25 | $6.03 | 6,155,291.0 | +5.60% |
| 2023-01 | $40.72 | $29.60 | $11.12 | 6,143,664.0 | +32.04% |
3.37%
0.77%
자본화:
|
볼륨(24시간):