$25.41 +1.12 (%) Terex Corp - New York Stock Exchange, Inc.

Sep. 30, 2016 | 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center