$24.14 +0.59 (%) Terex Corp - New York Stock Exchange, Inc.

Jul. 29, 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
7/29/201623.5024.2723.3924.141,466,707
7/28/201622.9924.1822.7423.552,154,496
7/27/201622.9823.2422.8723.12891,897
7/26/201622.5823.1322.5222.891,532,983
7/25/201622.0722.5822.0522.471,752,798
7/22/201621.9022.5021.7922.23771,623
7/21/201622.3422.5521.7821.971,537,695
7/20/201621.3821.7121.2221.521,221,106
7/19/201621.5421.6521.3821.47657,530
7/18/201621.6021.7821.4221.73765,245
7/15/201621.5021.7921.3521.681,081,363
7/14/201621.5221.7021.2221.49943,812
7/13/201621.3521.4421.0921.28731,687
7/12/201621.0321.4420.9221.24651,620
7/11/201620.3120.8720.1920.701,198,996
7/8/201619.7420.3419.7220.191,173,802
7/7/201619.6420.0319.4919.531,673,151
7/6/201619.7920.0219.5419.831,221,161
7/5/201620.6820.7719.6719.951,495,331
7/1/201620.3221.0620.3220.881,353,252
6/30/201619.7820.3219.5020.311,043,772
6/29/201619.4019.7719.0619.711,124,770
6/28/201619.6419.7018.9119.161,709,504
6/27/201620.5420.5719.1819.341,835,272
6/24/201621.6921.6920.4620.847,096,100
6/23/201622.2222.4922.0722.491,583,665
6/22/201621.9022.2521.8122.001,311,193
6/21/201621.7122.0021.4421.862,050,643
6/20/201621.5521.6621.3121.661,321,337
6/17/201621.0121.5520.9721.281,512,142
6/16/201621.0021.0420.6021.021,046,685
6/15/201620.9721.1620.8521.101,329,402
6/14/201621.0021.0920.7420.941,551,572
6/13/201621.1121.3020.9221.082,019,945
6/10/201620.6421.2820.6221.101,749,569
6/9/201620.9621.2320.5221.131,869,433
6/8/201621.7221.9621.2421.341,651,651
6/7/201621.2221.3720.9321.29988,684
6/6/201620.7821.4420.6721.222,137,043
6/3/201621.3321.3820.7120.731,716,498
6/2/201621.3021.5321.0821.401,976,299
6/1/201620.9621.3520.7721.183,076,861
5/31/201620.7921.2220.7321.184,939,176
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center