Ternium S.A. ADR (NY: TX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	18.79	18.88	18.22	18.46	557,052	-0.21(-1.15%)
Apr 29, 2010	18.42	18.72	18.25	18.67	749,626	+0.53(+2.95%)
Apr 28, 2010	17.99	18.15	17.61	18.14	794,106	+0.39(+2.22%)
Apr 27, 2010	18.53	18.53	17.74	17.74	581,668	-0.86(-4.62%)
Apr 26, 2010	18.55	19.15	18.52	18.60	395,755	-0.12(-0.67%)
Apr 23, 2010	18.66	18.89	18.65	18.73	402,583	+0.17(+0.92%)
Apr 22, 2010	18.41	18.63	17.98	18.56	591,822	-0.27(-1.43%)
Apr 21, 2010	18.75	19.06	18.58	18.83	619,932	+0.31(+1.70%)
Apr 20, 2010	18.77	18.94	18.44	18.51	748,369	+0.04(+0.22%)
Apr 19, 2010	18.54	18.73	18.14	18.47	612,698	-0.25(-1.33%)
Apr 16, 2010	18.99	19.15	18.19	18.72	1,317,955	-0.24(-1.27%)
Apr 15, 2010	19.57	19.91	18.86	18.96	1,237,851	-0.84(-4.24%)
Apr 14, 2010	20.08	20.13	19.79	19.80	291,807	-0.02(-0.10%)
Apr 13, 2010	20.56	20.58	19.54	19.82	868,420	-0.81(-3.95%)
Apr 12, 2010	20.62	21.01	20.58	20.64	181,722	-0.21(-1.01%)
Apr 09, 2010	20.72	20.92	20.36	20.85	418,772	+0.36(+1.76%)
Apr 08, 2010	20.58	20.61	20.18	20.49	494,358	-0.21(-1.04%)
Apr 07, 2010	21.35	21.54	20.59	20.70	728,118	-0.58(-2.72%)
Apr 06, 2010	21.53	21.71	21.24	21.28	400,193	-0.27(-1.27%)
Apr 05, 2010	21.06	21.75	20.98	21.56	410,307	+0.58(+2.76%)
Apr 01, 2010	20.54	20.98	20.98	20.98	262,150	+0.47(+2.32%)
Mar 31, 2010	20.40	21.07	20.37	20.50	412,951	-0.15(-0.75%)
Mar 30, 2010	20.54	20.80	20.42	20.66	597,817	+0.15(+0.76%)
Mar 29, 2010	19.74	20.50	19.60	20.50	766,584	+0.92(+4.70%)
Mar 26, 2010	19.39	19.87	19.31	19.58	514,185	+0.04(+0.23%)
Mar 25, 2010	19.54	19.93	19.47	19.54	1,730,156	-0.20(-1.04%)
Mar 24, 2010	20.02	20.02	19.45	19.74	464,833	-0.22(-1.10%)
Mar 23, 2010	18.66	19.99	18.57	19.96	842,245	+1.14(+6.08%)
Mar 22, 2010	18.58	18.90	18.36	18.82	389,237	+0.05(+0.27%)
Mar 19, 2010	18.58	18.77	18.37	18.77	645,979	+0.41(+2.26%)
Mar 18, 2010	18.39	18.49	18.07	18.35	413,145	-0.05(-0.27%)
Mar 17, 2010	18.44	18.60	18.31	18.40	167,256	+0.09(+0.49%)
Mar 16, 2010	18.09	18.50	17.97	18.31	265,652	+0.13(+0.71%)
Mar 15, 2010	18.18	18.31	18.13	18.18	195,246	-0.19(-1.06%)
Mar 12, 2010	18.25	18.50	18.16	18.38	240,968	-0.02(-0.14%)
Mar 11, 2010	18.61	18.86	18.17	18.40	860,318	-0.39(-2.10%)
Mar 10, 2010	18.23	18.88	18.23	18.80	653,239	+0.57(+3.13%)
Mar 09, 2010	17.52	18.31	17.45	18.23	693,836	+0.49(+2.76%)
Mar 08, 2010	17.89	18.22	17.29	17.74	428,620	-0.19(-1.06%)
Mar 05, 2010	17.90	17.99	17.73	17.93	292,101	+0.51(+2.96%)
Mar 04, 2010	17.77	17.98	17.32	17.41	824,473	-0.52(-2.92%)
Mar 03, 2010	17.50	18.48	17.50	17.94	1,334,901	+0.28(+1.58%)
Mar 02, 2010	17.10	17.86	17.10	17.66	635,359	+0.44(+2.58%)
Mar 01, 2010	16.99	17.32	16.86	17.22	621,663	+0.11(+0.64%)
Feb 26, 2010	16.90	17.22	16.31	17.11	985,284	+0.19(+1.15%)
Feb 25, 2010	14.69	16.95	14.52	16.91	1,997,941	+1.83(+12.16%)
Feb 24, 2010	15.29	15.60	14.94	15.08	897,639	+0.13(+0.90%)
Feb 23, 2010	15.84	15.84	14.69	14.94	757,781	-0.88(-5.59%)
Feb 22, 2010	15.91	15.91	15.40	15.83	445,439	-0.00(-0.03%)
Feb 19, 2010	15.73	15.94	15.58	15.83	644,584	-0.10(-0.66%)
Feb 18, 2010	15.77	15.97	15.72	15.94	406,813	+0.24(+1.53%)
Feb 17, 2010	15.67	15.97	15.62	15.70	522,370	+0.05(+0.35%)
Feb 16, 2010	15.53	15.92	15.43	15.64	585,236	+0.20(+1.29%)
Feb 12, 2010	14.64	15.44	15.44	15.44	545,713	+0.42(+2.83%)
Feb 11, 2010	14.89	15.10	14.46	15.02	1,071,191	-0.01(-0.07%)
Feb 10, 2010	15.07	15.68	14.79	15.03	607,433	+0.04(+0.23%)
Feb 09, 2010	14.56	15.17	13.84	14.99	2,525,507	+0.24(+1.63%)
Feb 08, 2010	14.98	15.35	14.55	14.75	502,560	-0.06(-0.44%)
Feb 05, 2010	14.51	14.97	14.12	14.82	771,013	+0.24(+1.68%)
Feb 04, 2010	15.54	15.62	14.48	14.57	750,110	-1.24(-7.87%)
Feb 03, 2010	15.99	16.23	15.79	15.82	572,895	-0.33(-2.07%)
Feb 02, 2010	16.15	16.25	15.75	16.15	841,271	+0.33(+2.12%)