$28.73 -0.12 (%) Terex Corp - NYSE

May. 22, 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
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
4/7/201526.7826.8126.2626.421,266,403
4/6/201525.9227.1125.7526.842,443,169
4/2/201526.1026.5625.9426.011,566,785
4/1/201526.5526.8725.9626.172,316,209
3/31/201526.6526.7226.3426.591,438,024
3/30/201526.2027.2626.1726.941,845,571
3/27/201526.3326.3425.7326.051,928,107
3/26/201526.3026.9626.2826.431,111,271
3/25/201526.7926.9626.3426.421,480,172
3/24/201526.6526.7026.1026.561,797,913
3/23/201526.7527.2926.5926.791,868,587
3/20/201526.3926.7726.2426.711,544,198
3/19/201526.5526.6826.0026.161,983,607
3/18/201525.5427.0925.3626.812,408,731
3/17/201525.4325.9525.3825.781,709,808
3/16/201525.8325.8725.1525.522,455,194
3/13/201525.9426.0725.2825.711,887,089
3/12/201525.4926.2025.2126.071,988,095
3/11/201525.6625.6625.0325.232,833,745
3/10/201525.1325.7524.7925.553,576,015
3/9/201525.6425.8925.3725.371,598,007
3/6/201525.9826.7225.5725.612,255,542
3/5/201526.0626.3825.8126.351,526,030
3/4/201526.6826.8225.8426.342,671,791
3/3/201526.6327.2026.5426.991,410,154
3/2/201527.2727.4526.7026.722,568,066
2/27/201527.5327.8227.3527.412,481,027
2/26/201527.6927.9327.2827.371,807,143
2/25/201527.0028.0526.8627.752,959,242
2/24/201527.0227.3726.8827.172,252,683
2/23/201526.9927.2326.7326.883,218,384
2/20/201525.2727.3924.9627.314,837,975
2/19/201526.2226.4125.2625.384,211,963
2/18/201524.7527.9824.7526.808,539,838
2/17/201525.0525.5224.9425.443,060,289
2/13/201525.2225.5924.9225.152,550,377
2/12/201524.9825.1224.7324.961,236,408
2/11/201524.6724.9124.0924.701,162,589
2/10/201525.2325.2324.4324.851,865,951
2/9/201524.7125.1924.7124.993,090,485
2/6/201524.4825.1224.2924.822,149,572
2/5/201523.9024.2723.4724.191,593,914
2/4/201524.4624.7123.5223.682,711,675
2/3/201523.8324.7923.7224.763,584,045
2/2/201522.6623.5522.5323.481,946,743
1/30/201522.9523.0022.4422.482,929,337
1/29/201522.5423.0622.0123.042,543,072
1/28/201522.7522.9022.1522.542,393,885
1/27/201522.7322.8022.0522.462,996,128
1/26/201522.8623.5522.6523.521,433,550
1/23/201523.1723.4322.6422.831,229,601
1/22/201522.9723.6422.7623.442,104,543
1/21/201522.4823.0122.4122.583,007,353
1/20/201522.5522.6022.2322.571,534,865
1/16/201522.6722.9522.4622.562,379,256
1/15/201523.4423.5722.6222.671,724,978
1/14/201522.6623.2022.4323.093,416,048
1/13/201524.0924.3422.9223.323,582,136
1/12/201524.6024.7823.8623.862,316,311
1/9/201525.6525.6524.7024.752,651,049
1/8/201525.7925.8425.2125.663,700,777
1/7/201525.3525.7025.0825.491,940,482
1/6/201526.6726.7125.2725.752,074,632
1/5/201527.9428.0026.3626.612,345,562
1/2/201528.0028.5327.3728.451,230,746
12/31/201428.6128.6327.8827.881,645,249
12/30/201428.5828.8328.1228.61858,395
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center