$26.59 -0.35 (%) Terex Corp - NYSE

Mar. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TEX historical data

Date Open High Low Close Volume
3/31/201526.6526.7226.3426.591,438,024
3/30/201526.2027.2626.1726.941,845,571
3/27/201526.3326.3425.7326.051,928,107
3/26/201526.3026.9626.2826.431,111,271
3/25/201526.7926.9626.3426.421,480,172
3/24/201526.6526.7026.1026.561,797,913
3/23/201526.7527.2926.5926.791,868,587
3/20/201526.3926.7726.2426.711,544,198
3/19/201526.5526.6826.0026.161,983,607
3/18/201525.5427.0925.3626.812,408,731
3/17/201525.4325.9525.3825.781,709,808
3/16/201525.8325.8725.1525.522,455,194
3/13/201525.9426.0725.2825.711,887,089
3/12/201525.4926.2025.2126.071,988,095
3/11/201525.6625.6625.0325.232,833,745
3/10/201525.1325.7524.7925.553,576,015
3/9/201525.6425.8925.3725.371,598,007
3/6/201525.9826.7225.5725.612,255,542
3/5/201526.0626.3825.8126.351,526,030
3/4/201526.6826.8225.8426.342,671,791
3/3/201526.6327.2026.5426.991,410,154
3/2/201527.2727.4526.7026.722,568,066
2/27/201527.5327.8227.3527.412,481,027
2/26/201527.6927.9327.2827.371,807,143
2/25/201527.0028.0526.8627.752,959,242
2/24/201527.0227.3726.8827.172,252,683
2/23/201526.9927.2326.7326.883,218,384
2/20/201525.2727.3924.9627.314,837,975
2/19/201526.2226.4125.2625.384,211,963
2/18/201524.7527.9824.7526.808,539,838
2/17/201525.0525.5224.9425.443,060,289
2/13/201525.2225.5924.9225.152,550,377
2/12/201524.9825.1224.7324.961,236,408
2/11/201524.6724.9124.0924.701,162,589
2/10/201525.2325.2324.4324.851,865,951
2/9/201524.7125.1924.7124.993,090,485
2/6/201524.4825.1224.2924.822,149,572
2/5/201523.9024.2723.4724.191,593,914
2/4/201524.4624.7123.5223.682,711,675
2/3/201523.8324.7923.7224.763,584,045
2/2/201522.6623.5522.5323.481,946,743
1/30/201522.9523.0022.4422.482,929,337
1/29/201522.5423.0622.0123.042,543,072
1/28/201522.7522.9022.1522.542,393,885
1/27/201522.7322.8022.0522.462,996,128
1/26/201522.8623.5522.6523.521,433,550
1/23/201523.1723.4322.6422.831,229,601
1/22/201522.9723.6422.7623.442,104,543
1/21/201522.4823.0122.4122.583,007,353
1/20/201522.5522.6022.2322.571,534,865
1/16/201522.6722.9522.4622.562,379,256
1/15/201523.4423.5722.6222.671,724,978
1/14/201522.6623.2022.4323.093,416,048
1/13/201524.0924.3422.9223.323,582,136
1/12/201524.6024.7823.8623.862,316,311
1/9/201525.6525.6524.7024.752,651,049
1/8/201525.7925.8425.2125.663,700,777
1/7/201525.3525.7025.0825.491,940,482
1/6/201526.6726.7125.2725.752,074,632
1/5/201527.9428.0026.3626.612,345,562
1/2/201528.0028.5327.3728.451,230,746
12/31/201428.6128.6327.8827.881,645,249
12/30/201428.5828.8328.1228.61858,395
12/29/201428.5828.9428.4128.631,182,504
12/26/201428.1628.6128.1628.43625,518
12/24/201427.9928.1027.6527.96401,297
12/23/201427.6228.1927.5328.061,503,735
12/22/201427.8927.9727.3827.431,506,028
12/19/201427.0228.1526.9227.973,025,039
12/18/201426.8127.2026.3827.022,512,266
12/17/201425.6526.3325.4026.152,040,466
12/16/201426.0726.9125.6225.662,095,563
12/15/201426.7027.0926.0126.111,652,720
12/12/201426.5227.0926.2326.481,964,087
12/11/201426.8027.5026.8026.911,582,162
12/10/201427.5927.7426.6626.721,951,819
12/9/201426.7227.9526.6727.872,029,332
12/8/201427.9128.3727.1227.283,019,808
12/5/201427.9428.5627.7228.131,551,879
12/4/201428.0228.3827.8128.031,971,072
12/3/201427.8928.9927.8928.302,058,693
12/2/201427.6728.0727.5427.701,960,241
12/1/201428.5028.7327.4727.672,691,332
11/28/201430.0430.0628.5728.701,405,641
11/26/201430.7130.7130.0130.291,166,803
11/25/201430.8231.2030.3830.961,499,769
11/24/201430.7731.3730.4030.871,346,469
11/21/201430.4931.0930.4930.762,814,552
11/20/201429.0429.9828.9129.821,642,181
11/19/201429.5529.6929.0029.231,309,866
11/18/201429.0029.9628.9329.712,590,880
11/17/201428.0628.5827.8228.281,780,540
11/14/201428.1628.4927.9528.181,964,921
11/13/201429.3429.6128.0928.262,137,403
11/12/201429.3429.9929.3129.371,856,001
11/11/201429.3329.6429.0829.511,468,308
11/10/201428.9429.5028.8029.332,093,272
11/7/201428.8629.1428.5228.881,817,462
11/6/201427.7228.7027.6728.671,623,589
11/5/201428.0428.3827.6427.692,183,781
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center