Skip to main content

Terex Corp (NY: TEX )

52.85 -0.87 (-1.61%)
Streaming Delayed Price Updated: 12:40 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 21.55 22.13 21.47 21.82 1,792,676 +0.29(+1.36%)
Apr 28, 2016 21.79 22.07 21.46 21.53 1,250,027 -0.23(-1.05%)
Apr 27, 2016 21.24 22.22 21.12 21.75 2,669,182 +0.07(+0.34%)
Apr 26, 2016 22.38 22.38 21.68 21.68 1,208,863 -0.48(-2.18%)
Apr 25, 2016 22.23 22.29 22.03 22.17 1,705,979 -0.22(-0.98%)
Apr 22, 2016 22.34 22.62 22.33 22.38 1,084,195 +0.04(+0.16%)
Apr 21, 2016 22.16 22.63 22.02 22.35 1,057,540 +0.24(+1.07%)
Apr 20, 2016 21.75 22.38 21.75 22.11 1,398,644 +0.26(+1.21%)
Apr 19, 2016 21.96 22.22 21.83 21.85 1,171,814 -0.03(-0.13%)
Apr 18, 2016 22.12 22.20 21.60 21.87 1,904,252 -0.36(-1.60%)
Apr 15, 2016 22.17 22.51 22.11 22.23 1,892,489 +0.05(+0.25%)
Apr 14, 2016 22.19 22.37 21.94 22.17 1,077,338 -0.03(-0.12%)
Apr 13, 2016 22.21 22.41 21.95 22.20 805,694 +0.39(+1.80%)
Apr 12, 2016 21.69 22.17 21.55 21.81 980,918 +0.11(+0.51%)
Apr 11, 2016 21.93 21.95 21.55 21.70 864,455 +0.23(+1.06%)
Apr 08, 2016 21.62 22.07 21.25 21.47 1,942,420 +0.22(+1.03%)
Apr 07, 2016 21.93 22.20 21.10 21.25 1,829,439 -0.21(-0.98%)
Apr 06, 2016 21.10 21.50 20.74 21.46 1,356,719 +0.38(+1.82%)
Apr 05, 2016 21.28 21.51 21.05 21.08 981,395 -0.50(-2.33%)
Apr 04, 2016 21.98 21.98 21.20 21.58 1,540,850 -0.50(-2.27%)
Apr 01, 2016 22.06 22.42 21.74 22.08 1,925,795 -0.64(-2.81%)
Mar 31, 2016 22.66 22.83 22.35 22.72 1,611,164 +0.06(+0.28%)
Mar 30, 2016 22.89 23.00 22.43 22.66 1,345,564 -0.35(-1.51%)
Mar 29, 2016 22.94 23.18 22.78 23.01 1,819,309 -0.01(-0.04%)
Mar 28, 2016 22.97 23.06 22.66 23.01 1,818,987 +0.14(+0.60%)
Mar 24, 2016 22.94 22.88 22.88 22.88 3,364,109 +1.20(+5.52%)
Mar 23, 2016 22.09 22.09 21.64 21.68 963,803 -0.62(-2.78%)
Mar 22, 2016 22.38 22.58 22.07 22.30 842,310 -0.27(-1.21%)
Mar 21, 2016 22.77 22.79 22.25 22.58 1,036,368 -0.24(-1.04%)
Mar 18, 2016 22.45 23.00 22.05 22.81 2,275,788 +0.47(+2.13%)
Mar 17, 2016 22.30 22.71 22.00 22.34 1,728,422 +0.33(+1.49%)
Mar 16, 2016 21.71 22.38 21.28 22.01 3,160,494 +0.63(+2.95%)
Mar 15, 2016 19.59 22.31 19.12 21.38 5,091,355 +1.48(+7.43%)
Mar 14, 2016 19.60 20.11 19.34 19.90 847,321 +0.26(+1.35%)
Mar 11, 2016 20.07 20.19 19.05 19.64 1,425,746 -0.10(-0.51%)
Mar 10, 2016 19.45 19.84 19.31 19.74 1,186,410 +0.03(+0.14%)
Mar 09, 2016 19.62 19.78 19.12 19.71 1,152,035 +0.48(+2.52%)
Mar 08, 2016 19.83 19.96 19.08 19.22 1,267,005 -0.69(-3.48%)
Mar 07, 2016 20.06 20.50 19.62 19.92 1,410,727 -0.31(-1.53%)
Mar 04, 2016 20.99 21.17 18.85 20.23 2,346,851 -0.68(-3.27%)
Mar 03, 2016 21.16 21.62 19.31 20.91 5,431,132 -0.48(-2.26%)
Mar 02, 2016 21.03 21.68 20.95 21.39 1,355,393 +0.22(+1.03%)
Mar 01, 2016 20.83 21.22 20.23 21.18 2,342,886 +0.80(+3.93%)
Feb 29, 2016 20.39 20.80 19.76 20.37 1,972,123 +0.06(+0.31%)
Feb 26, 2016 20.03 20.64 19.40 20.31 2,071,263 +0.53(+2.67%)
Feb 25, 2016 20.35 20.50 19.12 19.78 3,142,279 -0.55(-2.69%)
Feb 24, 2016 20.07 20.97 19.27 20.33 3,573,356 -0.19(-0.93%)
Feb 23, 2016 20.93 21.07 20.41 20.52 1,121,183 -0.65(-3.05%)
Feb 22, 2016 21.18 21.37 20.88 21.17 2,037,387 +0.29(+1.40%)
Feb 19, 2016 19.96 21.62 19.54 20.87 4,750,722 +0.76(+3.80%)
Feb 18, 2016 19.45 20.49 19.04 20.11 2,960,476 +0.73(+3.76%)
Feb 17, 2016 19.70 20.10 19.15 19.38 5,402,273 +0.77(+4.16%)
Feb 16, 2016 19.25 19.25 18.36 18.61 1,759,431 -0.09(-0.49%)
Feb 12, 2016 18.54 18.70 18.70 18.70 1,518,729 +0.47(+2.60%)
Feb 11, 2016 18.04 18.81 17.89 18.23 2,235,179 -0.14(-0.74%)
Feb 10, 2016 18.07 18.68 18.04 18.36 1,256,283 +0.15(+0.80%)
Feb 09, 2016 18.54 18.77 17.59 18.22 3,130,320 -0.70(-3.71%)
Feb 08, 2016 18.91 19.00 18.43 18.92 1,005,203 -0.38(-1.98%)
Feb 05, 2016 19.23 19.72 18.96 19.30 1,851,488 -0.02(-0.09%)
Feb 04, 2016 19.04 19.48 18.88 19.32 3,500,346 +0.39(+2.07%)
Feb 03, 2016 19.66 19.89 18.72 18.93 2,532,288 -0.69(-3.53%)
Feb 02, 2016 19.77 19.97 19.09 19.62 2,273,178 -0.37(-1.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.