Ternium S.A. ADR (NY: TX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	9.273	9.846	9.033	9.628	1,492,085	+0.63(+6.97%)
Sep 29, 2008	10.21	10.83	8.051	9.000	1,977,601	-2.21(-19.68%)
Sep 26, 2008	11.16	11.46	10.81	11.21	0	-0.32(-2.79%)
Sep 25, 2008	11.19	11.70	11.05	11.53	874,996	+0.27(+2.38%)
Sep 24, 2008	11.69	11.86	11.18	11.26	690,686	-0.25(-2.14%)
Sep 23, 2008	9.726	12.24	11.06	11.51	998,573	-0.39(-3.30%)
Sep 22, 2008	12.64	12.70	11.89	11.90	874,391	-0.55(-4.43%)
Sep 19, 2008	12.35	12.79	12.04	12.45	0	+1.12(+9.87%)
Sep 18, 2008	11.08	11.62	10.34	11.33	2,143,895	+0.20(+1.81%)
Sep 17, 2008	12.25	12.64	11.09	11.13	1,819,398	-1.59(-12.49%)
Sep 16, 2008	13.37	13.37	12.32	12.72	1,787,850	-0.64(-4.82%)
Sep 15, 2008	14.19	14.19	13.25	13.36	449,452	-1.23(-8.42%)
Sep 12, 2008	13.41	14.79	13.41	14.59	876,295	+0.91(+6.62%)
Sep 11, 2008	13.79	13.86	12.99	13.68	1,215,224	-0.19(-1.38%)
Sep 10, 2008	13.85	14.31	13.65	13.87	900,016	+0.19(+1.36%)
Sep 09, 2008	14.41	14.50	13.65	13.69	1,170,252	-0.66(-4.60%)
Sep 08, 2008	15.56	15.58	14.20	14.35	883,825	-0.75(-4.99%)
Sep 05, 2008	14.74	15.20	13.86	15.10	0	+0.20(+1.35%)
Sep 04, 2008	16.33	16.45	14.86	14.90	1,045,740	-1.69(-10.17%)
Sep 03, 2008	16.98	17.32	16.26	16.59	538,232	-0.39(-2.31%)
Sep 02, 2008	18.19	18.19	16.94	16.98	1,005,269	-1.21(-6.63%)
Aug 29, 2008	18.44	18.59	17.94	18.19	454,682	-0.38(-2.03%)
Aug 28, 2008	18.72	19.10	18.21	18.56	513,372	-0.03(-0.18%)
Aug 27, 2008	18.40	19.10	18.40	18.60	370,425	+0.35(+1.91%)
Aug 26, 2008	17.74	18.52	17.38	18.25	721,415	-0.02(-0.12%)
Aug 25, 2008	19.10	19.23	18.10	18.27	435,927	-0.84(-4.40%)
Aug 22, 2008	19.05	19.74	18.74	19.11	816,462	+0.22(+1.19%)
Aug 21, 2008	18.94	19.18	18.57	18.88	1,499,668	+0.09(+0.49%)
Aug 20, 2008	18.64	19.04	18.49	18.79	1,069,829	+0.23(+1.26%)
Aug 19, 2008	17.51	18.56	17.27	18.56	1,566,227	+1.21(+6.99%)
Aug 18, 2008	17.47	17.85	17.20	17.35	425,300	+0.06(+0.35%)
Aug 15, 2008	17.54	17.54	16.90	17.29	0	-0.03(-0.19%)
Aug 14, 2008	17.49	18.03	17.07	17.32	863,997	-0.12(-0.69%)
Aug 13, 2008	17.37	17.61	16.67	17.44	2,022,754	+0.17(+1.01%)
Aug 12, 2008	17.51	17.93	16.89	17.26	881,839	-0.49(-2.74%)
Aug 11, 2008	18.58	18.69	17.62	17.75	909,821	-1.00(-5.33%)
Aug 08, 2008	18.52	18.82	18.04	18.75	578,144	+0.02(+0.09%)
Aug 07, 2008	19.61	19.61	18.63	18.73	714,484	-0.85(-4.32%)
Aug 06, 2008	19.78	20.76	19.45	19.58	1,724,008	+0.55(+2.90%)
Aug 05, 2008	18.29	19.08	18.29	19.03	1,399,826	+0.70(+3.81%)
Aug 04, 2008	18.77	18.96	18.19	18.33	820,615	-0.50(-2.64%)
Aug 01, 2008	19.10	19.10	18.64	18.82	451,910	-0.22(-1.15%)
Jul 31, 2008	19.43	19.49	18.84	19.04	555,363	-0.64(-3.27%)
Jul 30, 2008	19.94	20.11	19.38	19.69	725,939	+0.31(+1.58%)
Jul 29, 2008	19.38	19.49	19.15	19.38	586,684	+0.47(+2.48%)
Jul 28, 2008	18.83	19.30	18.52	18.91	468,086	+0.52(+2.85%)
Jul 25, 2008	18.43	18.74	18.20	18.39	944,464	+0.20(+1.11%)
Jul 24, 2008	19.26	19.38	18.10	18.19	1,425,152	-1.26(-6.46%)
Jul 23, 2008	19.52	19.76	19.34	19.44	805,423	-0.34(-1.74%)
Jul 22, 2008	20.06	20.13	19.63	19.79	737,840	-0.51(-2.53%)
Jul 21, 2008	19.10	20.42	18.20	20.30	492,910	+0.74(+3.80%)
Jul 18, 2008	19.92	20.11	19.34	19.56	843,047	-0.17(-0.88%)
Jul 17, 2008	20.50	20.50	19.60	19.73	744,396	-1.01(-4.87%)
Jul 16, 2008	21.13	21.13	20.17	20.74	751,224	-0.50(-2.34%)
Jul 15, 2008	22.12	22.13	20.77	21.24	1,102,647	-0.84(-3.81%)
Jul 14, 2008	21.97	22.26	21.64	22.08	807,977	+0.49(+2.25%)
Jul 11, 2008	20.80	22.11	20.80	21.59	974,667	+0.59(+2.81%)
Jul 10, 2008	20.47	21.01	19.88	21.00	1,100,947	+0.53(+2.61%)
Jul 09, 2008	20.92	21.43	20.43	20.47	589,020	-0.22(-1.06%)
Jul 08, 2008	20.50	20.96	20.01	20.69	1,098,224	+0.15(+0.72%)
Jul 07, 2008	19.88	21.00	19.80	20.54	1,095,366	+0.85(+4.30%)
Jul 04, 2008	20.61	20.78	19.10	19.69	1,561,417	+0.00(+0.00%)
Jul 03, 2008	20.61	20.78	19.10	19.69	1,561,417	-0.92(-4.47%)
Jul 02, 2008	22.11	22.57	20.54	20.61	2,093,695	-1.77(-7.90%)