TEX Historical Prices | Terex Corporation Common Stock Stock

Dow

0.80% Nasdaq

0.97%

Terex Corp. (TEX)

-NYSE

32.90 0.89(2.78%) May 17, 4:00PM EDT|After Hours : 32.93 0.03 (0.09%) May 17, 4:42PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	32.35	33.74	32.30	32.90	2,216,900	32.90
May 16, 2013	31.56	33.04	31.56	32.01	2,843,200	32.01
May 15, 2013	31.75	31.98	31.16	31.85	1,948,000	31.85
May 14, 2013	31.19	32.06	31.11	32.04	1,508,000	32.04
May 13, 2013	31.43	31.51	30.82	31.24	1,302,100	31.24
May 10, 2013	31.79	31.86	30.95	31.51	1,807,000	31.51
May 9, 2013	31.98	32.19	31.50	31.75	1,385,800	31.75
May 8, 2013	31.75	32.20	31.57	32.12	1,465,700	32.12
May 7, 2013	31.45	32.20	31.39	31.81	1,949,400	31.81
May 6, 2013	29.84	31.31	29.57	31.25	2,644,600	31.25
May 3, 2013	28.73	30.55	28.73	29.84	3,233,000	29.84
May 2, 2013	27.80	28.10	27.65	28.00	1,563,600	28.00
May 1, 2013	28.48	28.52	27.30	27.56	2,364,400	27.56
Apr 30, 2013	29.01	29.12	28.30	28.60	1,969,600	28.60
Apr 29, 2013	28.90	29.19	28.58	29.07	1,552,200	29.07
Apr 26, 2013	29.21	29.33	28.72	28.92	1,601,700	28.92
Apr 25, 2013	29.75	30.86	29.05	29.16	3,465,600	29.16
Apr 24, 2013	28.75	29.75	28.74	29.53	2,146,200	29.53
Apr 23, 2013	28.74	29.30	28.44	28.73	2,229,500	28.73
Apr 22, 2013	27.56	28.90	27.16	28.46	2,630,000	28.46
Apr 19, 2013	27.40	27.94	26.90	27.61	2,208,000	27.61
Apr 18, 2013	27.82	28.18	26.93	27.22	2,700,100	27.22
Apr 17, 2013	28.04	28.30	27.32	27.71	2,721,100	27.71
Apr 16, 2013	28.89	29.14	28.36	28.60	2,750,000	28.60
Apr 15, 2013	30.17	30.27	28.11	28.17	4,082,500	28.17
Apr 12, 2013	31.11	31.48	30.25	30.46	1,787,700	30.46
Apr 11, 2013	31.56	31.59	30.80	31.26	2,770,400	31.26
Apr 10, 2013	32.06	32.29	31.28	31.57	2,157,500	31.57
Apr 9, 2013	31.12	32.40	30.95	31.91	2,371,500	31.91
Apr 8, 2013	31.20	31.74	30.47	31.07	1,627,300	31.07
Apr 5, 2013	29.91	31.16	29.56	31.11	4,322,600	31.11
Apr 4, 2013	31.23	31.92	30.92	31.84	3,623,000	31.84
Apr 3, 2013	32.05	32.37	30.31	31.28	4,875,200	31.28
Apr 2, 2013	33.14	33.49	31.87	32.19	2,098,400	32.19
Apr 1, 2013	34.29	34.45	32.65	32.88	3,045,200	32.88
Mar 28, 2013	34.95	35.19	34.18	34.42	2,009,700	34.42
Mar 27, 2013	34.50	35.11	33.50	34.96	1,967,600	34.96
Mar 26, 2013	34.28	35.16	34.28	34.98	1,986,600	34.98
Mar 25, 2013	35.38	35.54	33.74	34.03	2,727,200	34.03
Mar 22, 2013	36.17	36.20	34.93	35.21	2,294,300	35.21
Mar 21, 2013	36.28	36.60	35.72	35.74	2,838,800	35.74
Mar 20, 2013	35.65	36.78	34.63	36.66	3,945,700	36.66
Mar 19, 2013	35.50	35.86	34.58	35.21	2,871,300	35.21
Mar 18, 2013	33.54	35.96	33.05	35.45	2,836,000	35.45
Mar 15, 2013	34.28	34.85	34.08	34.30	1,426,200	34.30
Mar 14, 2013	34.51	34.80	34.18	34.45	1,184,200	34.45
Mar 13, 2013	33.79	34.47	33.56	34.24	941,000	34.24
Mar 12, 2013	34.19	34.36	33.57	33.77	1,489,400	33.77
Mar 11, 2013	34.29	34.68	34.01	34.38	1,009,700	34.38
Mar 8, 2013	34.02	34.54	33.93	34.52	2,045,200	34.52
Mar 7, 2013	33.28	33.95	33.01	33.50	1,262,100	33.50
Mar 6, 2013	33.86	34.06	32.90	33.24	1,872,600	33.24
Mar 5, 2013	32.45	34.10	32.45	33.55	2,600,800	33.55
Mar 4, 2013	32.30	32.55	31.44	31.93	1,500,500	31.93
Mar 1, 2013	32.47	32.93	31.42	32.60	1,893,100	32.60
Feb 28, 2013	32.91	33.58	32.73	32.81	1,439,100	32.81
Feb 27, 2013	32.06	33.22	32.06	32.96	1,613,500	32.96
Feb 26, 2013	31.26	32.42	30.59	32.19	3,157,200	32.19
Feb 25, 2013	32.80	32.96	30.98	30.98	2,964,500	30.98
Feb 22, 2013	31.99	32.78	31.98	32.47	2,204,400	32.47
Feb 21, 2013	32.44	32.53	30.67	31.73	4,458,000	31.73
Feb 20, 2013	34.34	35.60	32.36	32.49	7,555,700	32.49
Feb 19, 2013	34.94	35.09	34.48	34.91	2,455,200	34.91
Feb 15, 2013	35.10	35.12	34.68	34.92	1,943,000	34.92
Feb 14, 2013	35.02	35.41	34.80	35.00	1,567,600	35.00
Feb 13, 2013	35.06	35.76	35.04	35.23	2,549,500	35.23
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On TEX

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Terex Corp. (TEX)