$27.43 -0.54 (%) Terex Corp - NYSE

Dec. 22, 2014 | 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
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
11/4/201428.7528.8527.5927.731,823,312
11/3/201428.7729.4328.2729.043,142,152
10/31/201427.7728.8127.2028.775,048,822
10/30/201427.5527.6726.0027.387,468,027
10/29/201430.6030.9830.0230.582,014,752
10/28/201429.7330.6329.6830.491,941,320
10/27/201429.1829.3628.6829.31901,324
10/24/201429.4429.7529.0629.55914,077
10/23/201428.7229.8628.7229.451,843,487
10/22/201428.8829.4328.0828.112,285,622
10/21/201427.9828.9727.9128.842,179,721
10/20/201427.6628.1227.1327.682,049,053
10/17/201428.1828.8727.8927.902,432,003
10/16/201425.9627.8925.9327.763,588,479
10/15/201426.8927.6026.1226.574,045,160
10/14/201427.3128.2227.1127.402,842,836
10/13/201427.5428.0726.9426.992,980,776
10/10/201427.8728.4227.2027.384,043,022
10/9/201430.2130.3228.9629.042,188,613
10/8/201429.6230.4728.9330.382,607,680
10/7/201430.6530.7429.6229.632,944,054
10/6/201431.8632.0131.0731.411,614,477
10/3/201432.1932.5431.7331.871,633,289
10/2/201431.3732.1130.9631.983,241,119
10/1/201431.5631.9431.1531.251,999,561
9/30/201432.2432.4531.5231.771,801,981
9/29/201431.8332.5531.5232.361,712,324
9/26/201432.0132.3331.8432.251,169,742
9/25/201432.2632.3631.7232.041,509,868
9/24/201432.2232.5131.9432.481,735,438
9/23/201432.2732.6031.9132.122,303,497
9/22/201432.6332.6531.8532.252,293,561
9/19/201433.2133.2632.4332.851,806,639
9/18/201432.9833.3432.7433.031,194,217
9/17/201432.9633.3932.9032.952,072,464
9/16/201432.7733.3032.1033.003,168,764
9/15/201432.0233.3832.0032.476,133,909
9/12/201434.9535.0834.5734.701,305,477
9/11/201434.3835.1034.2935.051,890,861
9/10/201435.0435.1534.3734.722,103,152
9/9/201436.7036.7135.1535.183,047,442
9/8/201436.9137.0236.6436.721,119,840
9/5/201437.1537.1636.6336.91774,089
9/4/201437.0537.5436.9537.131,149,601
9/3/201437.4237.6436.8837.00980,794
9/2/201437.4737.8736.9937.151,569,120
8/29/201437.4337.5437.1337.41900,845
8/28/201437.0437.6036.6637.241,111,513
8/27/201437.4837.5837.1837.33801,391
8/26/201437.4137.7237.3437.37838,430
8/25/201437.7337.7337.3437.371,378,596
8/22/201437.2837.5037.1037.381,311,087
8/21/201437.7037.9337.3337.511,357,880
8/20/201437.4837.7637.3637.591,157,727
8/19/201437.6438.0637.3337.481,552,609
8/18/201437.5037.8037.0437.641,867,643
8/15/201437.0037.2336.5937.011,624,535
8/14/201436.4636.8136.2236.762,301,439
8/13/201436.2636.6936.2536.351,945,964
8/12/201436.1336.6835.7635.982,438,188
8/11/201436.5136.8136.0136.143,241,097
8/8/201434.9235.6234.9235.481,386,979
8/7/201435.3035.8434.7534.893,202,161
8/6/201434.3034.9034.1034.601,633,481
8/5/201434.1535.1434.0634.662,413,307
8/4/201434.1834.6033.5634.231,976,536
8/1/201434.3534.7533.4434.182,450,108
7/31/201435.0235.0333.6534.513,235,455
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center