$31.34 -0.43 (%) Terex Corp - NYSE

Oct. 1, 2014 | 01:51 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TEX historical data

Date Open High Low Close Volume
9/30/201432.2432.4531.5231.771,795,497
9/29/201431.8332.5531.5232.361,708,616
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
7/30/201435.3635.8034.9635.652,142,429
7/29/201436.0836.2635.0635.173,617,363
7/28/201436.7636.8035.9336.072,495,877
7/25/201437.0637.1336.2436.583,508,498
7/24/201438.9839.0336.9237.426,512,059
7/23/201440.6040.9740.1640.482,006,810
7/22/201439.9941.0439.8640.483,053,065
7/21/201438.7539.7138.6439.621,577,499
7/18/201438.6639.0238.5039.001,583,370
7/17/201439.2139.4638.3138.411,747,732
7/16/201439.4839.4838.5339.342,444,874
7/15/201439.8539.8539.0039.052,064,397
7/14/201440.3140.3239.7039.731,218,996
7/11/201440.1440.1539.4039.691,800,321
7/10/201440.6740.7739.9940.012,594,726
7/9/201441.8441.8841.4741.581,360,288
7/8/201441.2141.5140.8741.401,689,122
7/7/201442.0342.2341.1041.22900,286
7/3/201442.0442.5341.7742.311,343,693
7/2/201441.5342.1441.5341.64924,682
7/1/201441.4442.1741.2941.561,942,261
6/30/201441.0041.4340.7341.101,326,772
6/27/201440.2741.4040.2141.112,597,040
6/26/201439.6739.9839.3439.95644,915
6/25/201439.5339.9739.2739.561,139,269
6/24/201440.1140.5839.6239.671,161,028
6/23/201440.3640.6540.1340.271,262,504
6/20/201439.2340.2639.0340.193,178,264
6/19/201438.7539.2138.6738.971,795,271
6/18/201438.5438.6237.9938.481,964,274
6/17/201438.3838.8038.0738.551,822,563
6/16/201438.2138.8538.1338.371,452,452
6/13/201439.0539.2338.1938.302,262,131
6/12/201440.2240.3038.7839.061,454,680
6/11/201440.6640.6839.9140.331,186,754
6/10/201441.4041.6040.9240.96989,347
6/9/201440.6641.9840.6041.541,657,252
6/6/201440.4541.4340.4440.782,533,276
6/5/201439.4040.7939.3440.461,372,202
6/4/201439.0539.6738.9139.401,140,754
6/3/201438.8139.4238.7739.261,125,653
6/2/201438.4639.1138.1739.101,283,479
5/30/201439.3639.3638.2438.461,593,865
5/29/201439.3039.6039.0639.481,110,671
5/28/201439.2639.6039.0339.141,381,364
5/27/201439.7840.0939.2439.291,276,992
5/23/201439.0339.7338.7639.39984,275
5/22/201439.0839.2538.7939.021,285,253
5/21/201439.3239.4938.7839.031,075,950
5/20/201440.0840.2338.9639.201,277,578
5/19/201439.4040.4039.2040.301,160,572
5/16/201439.3839.7138.9339.561,203,082
5/15/201440.0140.0238.5739.431,606,021
5/14/201440.8840.8840.0940.251,126,360
5/13/201441.1641.5440.7640.90778,354
5/12/201440.0941.3840.0241.131,170,251
5/9/201439.7740.0139.3539.581,031,137
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center