$22.91 +0.83 (%) Terex Corp - NYSE

Aug. 27, 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
8/27/201522.4323.4622.2822.913,458,344
8/26/201521.6222.2321.2422.083,132,815
8/25/201521.4821.9720.9620.963,240,972
8/24/201520.0122.0219.8321.033,189,180
8/21/201522.9323.0122.0722.072,549,802
8/20/201523.9424.1823.1723.181,861,799
8/19/201524.7824.8323.9724.202,055,272
8/18/201525.0425.3224.8124.832,167,228
8/17/201525.7525.7525.1925.231,761,026
8/14/201525.3926.0925.3125.772,146,733
8/13/201526.2426.5725.1925.512,955,622
8/12/201526.7827.1126.3326.385,053,712
8/11/201526.6227.0325.4426.7816,636,989
8/10/201521.0721.9720.9421.832,787,675
8/7/201521.1621.6520.7920.841,948,003
8/6/201521.0921.5520.9221.252,174,577
8/5/201521.6121.9421.2121.301,744,276
8/4/201521.4921.6321.1021.281,712,067
8/3/201521.7122.1021.1421.432,864,899
7/31/201522.5022.7821.8722.162,608,329
7/30/201520.5822.4820.5022.425,216,048
7/29/201521.3622.5821.3022.043,735,137
7/28/201521.3122.5720.7621.463,833,740
7/27/201520.3820.9520.1020.692,937,082
7/24/201521.9322.0021.4821.492,154,723
7/23/201521.8622.5421.3022.053,557,549
7/22/201522.5622.7122.3922.571,793,032
7/21/201522.5423.2422.4022.791,478,536
7/20/201522.8622.9222.3922.581,413,663
7/17/201523.0323.1722.5922.86919,914
7/16/201523.5523.5523.0223.19743,131
7/15/201523.5623.5722.9123.061,506,058
7/14/201523.0823.6323.0123.561,173,923
7/13/201522.4923.2622.3323.181,457,108
7/10/201522.5922.7222.2122.331,413,069
7/9/201522.9123.0222.3322.361,353,951
7/8/201522.9523.0522.0622.421,836,658
7/7/201522.7423.2022.2923.182,537,419
7/6/201522.6323.3322.5322.781,577,062
7/2/201523.0123.7322.7723.112,702,571
7/1/201523.4223.4722.5022.552,364,677
6/30/201523.4923.6123.0823.251,568,498
6/29/201523.5523.7323.0823.191,674,483
6/26/201523.8024.1923.7423.832,152,751
6/25/201524.4124.6623.7323.781,527,165
6/24/201524.6225.0924.4424.591,490,194
6/23/201524.2824.8324.1724.731,568,714
6/22/201524.3524.6024.1124.331,226,860
6/19/201523.5924.3523.5924.112,685,076
6/18/201523.7923.8123.2523.591,523,990
6/17/201523.0623.7123.0623.652,789,875
6/16/201523.9624.0522.2523.663,833,070
6/15/201524.5024.5224.1124.401,481,365
6/12/201524.9325.2424.7624.881,305,340
6/11/201525.1925.3524.8925.12900,430
6/10/201525.1525.5225.0025.212,134,787
6/9/201524.8525.2924.6624.751,984,727
6/8/201525.0025.0824.3624.681,552,741
6/5/201524.7425.2924.6225.141,169,341
6/4/201524.8725.1024.6624.962,223,580
6/3/201525.2725.4324.8625.101,652,598
6/2/201524.9625.6824.7325.232,451,899
6/1/201524.7825.1324.2924.972,091,192
5/29/201525.9926.0124.5924.735,041,363
5/28/201527.6227.7125.8326.016,329,107
5/27/201528.2428.7827.8928.131,444,205
5/26/201528.4428.4427.8428.131,604,475
5/22/201528.8329.0528.5428.731,079,514
5/21/201528.5529.3228.4728.851,837,356
5/20/201528.0128.5127.7128.471,933,965
5/19/201528.3228.4527.5227.891,530,447
5/18/201528.2628.4828.0028.431,789,796
5/15/201528.6628.7727.8428.332,433,431
5/14/201528.6329.1828.5428.761,964,510
5/13/201528.1928.5828.0628.391,850,839
5/12/201528.1328.2527.4927.961,618,438
5/11/201528.1128.6528.0428.241,625,828
5/8/201528.1128.2127.6028.031,513,135
5/7/201527.9528.0627.5127.681,882,439
5/6/201528.1528.1527.5928.122,534,926
5/5/201527.9128.7127.6327.852,170,241
5/4/201528.0428.2927.7527.882,158,606
5/1/201527.6428.1827.2527.903,221,402
4/30/201526.7527.4825.4327.468,302,517
4/29/201527.7828.8527.6328.262,957,041
4/28/201527.8428.0927.1127.922,339,494
4/27/201526.8027.6426.8027.571,896,331
4/24/201526.9527.0226.4826.681,739,968
4/23/201526.7027.2626.5026.931,186,079
4/22/201526.5827.0026.3426.591,543,860
4/21/201527.6227.7126.5426.741,530,803
4/20/201527.4127.7827.4027.531,544,383
4/17/201527.2627.5426.9727.271,350,436
4/16/201527.9928.0227.3927.641,799,028
4/15/201526.6428.5526.4828.183,173,725
4/14/201526.3826.6025.9826.521,107,810
4/13/201526.6026.6526.1326.211,343,123
4/10/201526.6126.7726.2726.651,251,224
4/9/201526.0626.6326.0226.481,401,432
4/8/201526.5926.6326.1626.201,093,478
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!