$20.89 -3.44 (%) Terex Corp - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TEX historical data

Date Open High Low Close Volume
5/27/201619.9020.9119.3220.8919,932,630
5/26/201625.2925.5724.2524.331,788,667
5/25/201625.0025.2524.8125.201,134,076
5/24/201624.9825.0524.5124.87827,626
5/23/201624.5025.3024.4024.631,442,789
5/20/201624.7824.8324.3224.662,047,364
5/19/201624.3024.7924.2724.74937,694
5/18/201624.6325.0324.3024.401,376,317
5/17/201625.3625.3624.5824.822,534,247
5/16/201624.7125.2724.1024.946,623,866
5/13/201622.9123.0222.5322.681,953,105
5/12/201624.6624.8022.7823.042,715,204
5/11/201624.7125.1724.1824.591,700,275
5/10/201623.8424.6523.8024.621,017,951
5/9/201622.8823.8822.8023.411,272,743
5/6/201622.9623.2822.7622.85964,926
5/5/201623.5723.5822.9223.04797,762
5/4/201623.2223.6323.2223.32882,356
5/3/201623.7123.8923.3723.401,434,502
5/2/201623.8923.9423.3923.821,422,669
4/29/201623.6024.2323.5123.891,637,230
4/28/201623.8624.1723.5023.571,141,635
4/27/201623.2624.3323.1223.822,437,732
4/26/201624.5024.5023.7423.741,104,141
4/25/201624.3424.4124.1224.271,558,050
4/22/201624.4624.7724.4524.51990,183
4/21/201624.2624.7824.1124.47965,839
4/20/201623.8124.5123.8124.211,277,365
4/19/201624.0524.3323.9023.921,070,204
4/18/201624.2224.3123.6623.951,739,131
4/15/201624.2824.6524.2124.341,728,388
4/14/201624.3024.4924.0224.28983,920
4/13/201624.3224.5424.0324.31735,831
4/12/201623.7524.2823.6023.88895,861
4/11/201624.0124.0323.6023.76789,847
4/8/201623.6724.1623.2723.511,773,989
4/7/201624.0124.3123.1023.271,670,805
4/6/201623.1023.5422.7123.501,239,195
4/5/201623.3023.5523.0523.08896,297
4/4/201624.0724.0723.2123.631,407,240
4/1/201624.1524.5523.8024.181,758,806
3/31/201624.8125.0024.4724.881,471,557
3/30/201625.0625.1824.5624.811,228,988
3/29/201625.1225.3824.9425.191,661,553
3/28/201625.1525.2524.8125.201,661,259
3/24/201625.1225.2524.5325.053,072,434
3/23/201624.1924.1923.7023.74882,700
3/22/201624.5024.7224.1724.42769,272
3/21/201624.9324.9524.3624.72946,503
3/18/201624.5825.1824.1524.982,078,450
3/17/201624.4224.8624.0924.461,578,547
3/16/201623.7724.5023.3024.102,886,441
3/15/201621.4524.4320.9323.414,649,873
3/14/201621.4622.0221.1821.79773,848
3/11/201621.9822.1120.8621.501,302,117
3/10/201621.3021.7221.1321.611,083,534
3/9/201621.4821.6620.9321.581,052,140
3/8/201621.7121.8520.8921.051,157,141
3/7/201622.0422.5221.5521.881,284,278
3/4/201623.0623.3220.7122.222,136,494
3/3/201623.2423.7521.1422.974,944,343
3/2/201623.1023.8223.0123.501,233,904
3/1/201622.8823.3122.2223.262,132,884
2/29/201622.4022.8521.7122.381,795,354
2/26/201622.0022.6721.3122.311,885,608
2/25/201622.3522.5221.0021.732,860,624
2/24/201622.0523.0321.1722.333,253,062
2/23/201622.9923.1422.4222.541,020,687
2/22/201623.2623.4722.9423.251,854,768
2/19/201621.9324.1721.4622.934,324,896
2/18/201621.3622.5120.9122.092,695,117
2/17/201621.6422.0821.0421.294,918,046
2/16/201621.1521.1520.1720.441,602,697
2/12/201620.3720.7519.8320.541,383,215
2/11/201619.8220.6619.6520.022,034,831
2/10/201619.8520.5219.8220.171,143,678
2/9/201620.3620.6219.3220.012,849,737
2/8/201620.7720.8720.2520.78915,103
2/5/201621.1221.6720.8321.201,685,532
2/4/201620.9221.4020.7421.223,186,596
2/3/201621.6021.8520.5620.792,305,309
2/2/201621.7221.9420.9721.552,069,424
2/1/201621.9922.4021.4521.962,098,668
1/29/201621.9022.6321.6422.402,707,609
1/28/201622.5422.9321.5122.004,061,464
1/27/201621.3623.0021.3522.8512,023,337
1/26/201615.7423.9815.4220.5019,449,078
1/25/201615.0715.5214.7315.011,413,838
1/22/201615.3915.9915.2115.49811,612
1/21/201614.7515.3914.6114.921,486,355
1/20/201614.3014.9013.6214.722,200,077
1/19/201615.5415.6714.4314.462,519,501
1/15/201615.1815.9315.0515.511,817,671
1/14/201616.2216.7715.7615.951,937,747
1/13/201616.9017.0015.9716.021,268,430
1/12/201616.7516.8615.6816.421,448,698
1/11/201616.9717.0716.3316.451,435,912
1/8/201617.3517.5216.7316.901,044,999
1/7/201617.7317.8816.8517.271,406,383
1/6/201617.8018.6417.7018.491,541,057
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center