$20.17 +0.16 (%) Terex Corp - NYSE

Feb. 10, 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
2/9/201620.3620.6219.3220.012,849,737
2/8/201620.7720.8720.2520.78915,103
2/5/201621.1221.6720.8321.201,685,532
2/4/201620.9221.4020.7421.223,186,596
2/3/201621.6021.8520.5620.792,305,309
2/2/201621.7221.9420.9721.552,069,424
2/1/201621.9922.4021.4521.962,098,668
1/29/201621.9022.6321.6422.402,707,609
1/28/201622.5422.9321.5122.004,061,464
1/27/201621.3623.0021.3522.8512,023,337
1/26/201615.7423.9815.4220.5019,449,078
1/25/201615.0715.5214.7315.011,413,838
1/22/201615.3915.9915.2115.49811,612
1/21/201614.7515.3914.6114.921,486,355
1/20/201614.3014.9013.6214.722,200,077
1/19/201615.5415.6714.4314.462,519,501
1/15/201615.1815.9315.0515.511,817,671
1/14/201616.2216.7715.7615.951,937,747
1/13/201616.9017.0015.9716.021,268,430
1/12/201616.7516.8615.6816.421,448,698
1/11/201616.9717.0716.3316.451,435,912
1/8/201617.3517.5216.7316.901,044,999
1/7/201617.7317.8816.8517.271,406,383
1/6/201617.8018.6417.7018.491,541,057
1/5/201618.2118.4717.8117.971,092,199
1/4/201618.1418.6818.0018.571,338,253
12/31/201518.8719.2218.4818.48936,153
12/30/201519.0819.3218.7018.98622,208
12/29/201518.9019.4218.6119.271,016,771
12/28/201519.2619.6718.5018.59948,004
12/24/201519.5919.8419.5219.77215,197
12/23/201519.2319.7219.0619.71641,435
12/22/201518.4519.1118.1919.08961,336
12/21/201518.3318.4317.9018.41892,932
12/18/201518.6418.8518.1518.191,097,621
12/17/201518.6518.9618.5518.64816,444
12/16/201518.0718.9317.9518.701,366,171
12/15/201518.6518.7218.0118.281,251,570
12/14/201518.8018.9818.2218.62857,727
12/11/201519.4519.4718.8918.94676,198
12/10/201519.2419.9619.2419.75930,604
12/9/201520.1420.8819.1219.301,746,492
12/8/201520.8921.0920.1420.161,744,789
12/7/201521.1021.6420.7621.511,154,975
12/4/201521.1021.4020.7521.341,400,392
12/3/201521.4821.6220.8821.221,186,791
12/2/201520.6621.8420.5921.532,567,824
12/1/201520.2320.9320.2320.851,154,176
11/30/201520.0620.6219.7920.481,257,364
11/27/201519.8520.2819.6319.82348,931
11/25/201519.5419.9919.4819.89604,249
11/24/201519.5119.8619.2619.481,138,321
11/23/201520.0720.3319.3019.341,000,032
11/20/201520.1020.4319.8620.06941,657
11/19/201520.4020.4419.7220.091,256,832
11/18/201520.0320.7019.9920.58826,662
11/17/201520.1520.2219.6119.77599,328
11/16/201519.3220.1419.1720.12640,207
11/13/201519.1519.4818.8819.46924,941
11/12/201520.6120.6118.9219.022,006,625
11/11/201521.4421.4420.7021.03725,011
11/10/201520.3121.4420.2421.441,384,480
11/9/201521.7421.7420.2220.431,833,333
11/6/201521.5821.9721.4021.741,392,737
11/5/201522.5022.6121.3621.832,576,417
11/4/201522.1822.7621.9622.582,236,967
11/3/201521.0022.7021.0022.172,536,480
11/2/201520.0021.1420.0021.022,312,954
10/30/201519.3720.1519.1320.061,032,641
10/29/201518.8519.4018.7519.26781,110
10/28/201518.3719.1818.3719.181,497,136
10/27/201519.1719.1718.1718.301,872,817
10/26/201519.9720.0719.3619.441,322,683
10/23/201519.3520.1219.1520.041,959,404
10/22/201519.7520.7319.0119.123,059,664
10/21/201519.4520.3118.6219.992,666,324
10/20/201518.2819.4918.2119.281,830,116
10/19/201518.5218.7118.2518.341,264,286
10/16/201518.2719.0018.2718.642,638,832
10/15/201518.7318.7718.1818.542,031,642
10/14/201519.7519.8019.3519.501,256,353
10/13/201520.1320.3619.6919.72803,231
10/12/201520.5720.5720.0720.321,000,989
10/9/201520.6020.9620.4020.571,253,293
10/8/201519.8020.6719.5320.561,758,930
10/7/201519.8320.3519.3719.571,585,335
10/6/201519.4420.0119.3319.571,378,674
10/5/201518.6719.4318.5519.311,448,468
10/2/201517.4318.3117.2918.281,364,160
10/1/201518.1118.3117.5817.671,598,310
9/30/201517.9318.1017.5717.942,089,755
9/29/201517.0417.7016.8917.671,990,408
9/28/201516.8617.2516.5417.021,759,423
9/25/201517.0617.3016.6317.162,518,854
9/24/201517.3717.4016.6416.833,530,570
9/23/201518.5118.5117.6917.801,220,079
9/22/201518.6818.7818.0718.231,872,512
9/21/201519.5719.5718.8818.931,457,759
9/18/201519.6020.0019.4419.472,789,060
9/17/201519.0220.2618.8819.873,408,902
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center