$31.82 -0.52 (%) Terex Corp - New York Stock Exchange, Inc.

Dec. 9, 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
12/9/201632.3932.7731.7731.821,065,190
12/8/201632.1632.3831.7332.34821,796
12/7/201631.2232.1931.0932.101,194,602
12/6/201629.7631.1429.7231.091,480,045
12/5/201630.1030.4829.7729.84981,564
12/2/201629.7530.0229.5229.701,287,014
12/1/201630.9131.0329.8429.881,761,086
11/30/201630.3630.8530.1830.521,038,820
11/29/201629.8530.2228.9029.72827,473
11/28/201630.7931.4430.0930.211,853,960
11/25/201630.9330.9430.6130.91282,431
11/23/201629.5731.0129.4930.961,861,946
11/22/201628.7829.4028.6229.341,434,864
11/21/201628.7828.8428.3428.511,191,561
11/18/201628.4628.7027.7728.541,533,893
11/17/201628.5228.8428.3728.72766,166
11/16/201628.1828.6428.1228.521,222,548
11/15/201628.1428.5227.8328.472,528,632
11/14/201628.0328.8827.9028.171,643,279
11/11/201627.6027.9427.3527.881,237,419
11/10/201627.3828.0827.1627.651,882,663
11/9/201624.5827.3324.3327.113,036,065
11/8/201623.4723.8523.2423.62862,247
11/7/201623.3723.8623.1523.60870,951
11/4/201622.4323.1622.4322.842,370,966
11/3/201622.4322.7822.3522.53798,862
11/2/201622.2922.6321.8822.481,693,200
11/1/201623.1524.2522.4522.562,179,229
10/31/201623.8624.2423.7623.88805,185
10/28/201623.6524.2323.5823.81754,847
10/27/201623.6523.6723.3623.63610,138
10/26/201623.4923.7723.3323.61595,026
10/25/201623.8824.1423.5023.62563,779
10/24/201624.6024.7823.9523.991,207,653
10/21/201624.1924.7924.1724.76394,483
10/20/201624.3324.6824.0724.53946,276
10/19/201624.6924.8124.3524.65498,901
10/18/201625.4325.4324.5324.54601,595
10/17/201625.1125.2424.6624.67730,291
10/14/201625.0825.8524.9025.141,608,591
10/13/201623.8924.1923.7823.89669,696
10/12/201624.2424.4424.0624.13651,390
10/11/201624.6624.9824.2924.37829,770
10/10/201624.6625.1124.6124.69623,145
10/7/201624.9224.9224.2624.42941,317
10/6/201625.0025.3124.8024.901,317,241
10/5/201624.7925.3124.6424.991,238,815
10/4/201625.0525.2524.4124.54744,147
10/3/201625.2325.4024.9124.99955,721
9/30/201624.7825.6624.6725.411,315,753
9/29/201624.3524.8924.0724.29904,069
9/28/201623.6524.3223.4924.28824,981
9/27/201623.0523.5722.8823.53772,942
9/26/201623.0423.5122.6523.241,097,068
9/23/201624.4124.6923.0323.041,264,254
9/22/201624.4324.6924.3224.65824,088
9/21/201624.0824.3623.9524.19685,240
9/20/201624.1524.3123.8023.80971,289
9/19/201624.2524.5223.9124.10841,261
9/16/201624.0824.2323.7124.111,156,660
9/15/201623.4424.4823.4024.35796,509
9/14/201623.6023.9323.2523.40910,546
9/13/201624.2924.5323.4023.571,230,589
9/12/201623.7024.7423.3424.661,095,914
9/9/201624.9425.1124.0924.111,076,774
9/8/201625.1925.2724.9325.15635,120
9/7/201624.4825.1224.4325.04875,363
9/6/201624.3824.6024.2924.54479,049
9/2/201624.2724.4624.1124.38693,622
9/1/201624.3424.5423.6624.03851,936
8/31/201624.3024.5424.0724.28818,956
8/30/201624.5024.7424.1924.39840,292
8/29/201623.9924.5323.9924.41921,204
8/26/201623.8924.3823.8424.021,110,630
8/25/201623.8424.0123.7523.84600,056
8/24/201624.2324.4223.8423.85886,760
8/23/201624.0924.5424.0924.28821,619
8/22/201624.0024.1923.7523.95856,529
8/19/201623.7524.4523.6924.24851,542
8/18/201623.6624.1323.5924.002,663,285
8/17/201624.0724.2523.8724.02786,273
8/16/201624.2124.2723.9924.09546,267
8/15/201623.7724.2823.7624.18641,251
8/12/201623.7723.9123.5723.59593,563
8/11/201623.7323.9723.5923.75715,363
8/10/201624.3124.3623.5723.70958,254
8/9/201624.1024.5824.0324.161,258,911
8/8/201624.3524.6324.2924.451,561,561
8/5/201623.7924.7223.7624.501,522,989
8/4/201623.4324.2323.4324.011,418,492
8/3/201623.2423.7723.1323.571,316,397
8/2/201622.3524.0922.3523.352,821,573
8/1/201624.0124.0823.5423.752,068,066
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center