NYSE - Nasdaq Real Time Price • USD
Terex Corporation (TEX)
As of 10:57 AM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 60.84 | 61.25 | 60.03 | 60.28 | 60.28 | 312,435 |
Apr 23, 2024 | 61.09 | 62.51 | 60.97 | 61.00 | 61.00 | 741,800 |
Apr 22, 2024 | 60.50 | 61.46 | 59.80 | 60.73 | 60.73 | 617,000 |
Apr 19, 2024 | 59.57 | 60.46 | 59.06 | 60.25 | 60.25 | 906,200 |
Apr 18, 2024 | 61.10 | 61.88 | 59.66 | 59.77 | 59.77 | 864,100 |
Apr 17, 2024 | 62.47 | 62.57 | 60.40 | 60.71 | 60.71 | 896,700 |
Apr 16, 2024 | 61.79 | 62.68 | 61.13 | 62.07 | 62.07 | 532,000 |
Apr 15, 2024 | 64.10 | 64.94 | 62.16 | 62.46 | 62.46 | 915,700 |
Apr 12, 2024 | 63.55 | 64.30 | 63.04 | 63.37 | 63.37 | 819,300 |
Apr 11, 2024 | 64.40 | 64.57 | 63.39 | 64.31 | 64.31 | 800,300 |
Apr 10, 2024 | 63.51 | 65.01 | 62.86 | 64.49 | 64.49 | 938,400 |
Apr 9, 2024 | 65.26 | 65.53 | 64.27 | 65.42 | 65.42 | 545,100 |
Apr 8, 2024 | 65.49 | 65.57 | 64.61 | 65.00 | 65.00 | 512,800 |
Apr 5, 2024 | 64.63 | 65.89 | 64.51 | 65.10 | 65.10 | 550,000 |
Apr 4, 2024 | 65.00 | 65.42 | 63.95 | 64.46 | 64.46 | 697,700 |
Apr 3, 2024 | 63.60 | 65.00 | 63.60 | 64.99 | 64.99 | 625,700 |
Apr 2, 2024 | 62.72 | 63.18 | 62.06 | 63.12 | 63.12 | 609,200 |
Apr 1, 2024 | 64.36 | 64.39 | 62.83 | 63.10 | 63.10 | 440,000 |
Mar 28, 2024 | 64.44 | 64.98 | 63.81 | 64.40 | 64.40 | 631,600 |
Mar 27, 2024 | 63.00 | 64.57 | 62.89 | 64.52 | 64.52 | 638,600 |
Mar 26, 2024 | 62.42 | 62.78 | 61.57 | 62.65 | 62.65 | 653,000 |
Mar 25, 2024 | 61.50 | 62.02 | 61.49 | 61.92 | 61.92 | 282,000 |
Mar 22, 2024 | 61.63 | 62.60 | 61.29 | 61.62 | 61.62 | 520,200 |
Mar 21, 2024 | 60.37 | 62.21 | 60.24 | 61.79 | 61.79 | 575,100 |
Mar 20, 2024 | 59.39 | 60.47 | 58.71 | 59.92 | 59.92 | 518,900 |
Mar 19, 2024 | 58.12 | 59.67 | 57.58 | 59.66 | 59.66 | 557,400 |
Mar 18, 2024 | 58.68 | 59.35 | 58.58 | 58.84 | 58.84 | 670,900 |
Mar 15, 2024 | 58.09 | 59.81 | 58.09 | 59.07 | 59.07 | 1,435,600 |
Mar 14, 2024 | 58.81 | 58.91 | 57.52 | 58.35 | 58.35 | 589,700 |
Mar 13, 2024 | 57.67 | 58.79 | 57.41 | 57.91 | 57.91 | 411,900 |
Mar 12, 2024 | 58.62 | 58.72 | 57.39 | 58.02 | 58.02 | 494,300 |
Mar 11, 2024 | 58.26 | 58.79 | 57.59 | 58.44 | 58.44 | 675,700 |
Mar 8, 2024 | 59.81 | 61.25 | 58.54 | 58.57 | 58.57 | 645,900 |
Mar 7, 2024 | 0.17 Dividend | |||||
Mar 7, 2024 | 57.65 | 59.10 | 57.65 | 59.06 | 59.06 | 752,800 |
Mar 6, 2024 | 56.80 | 57.96 | 56.39 | 57.23 | 57.06 | 604,300 |
Mar 5, 2024 | 56.43 | 56.63 | 54.95 | 56.31 | 56.14 | 880,200 |
Mar 4, 2024 | 57.00 | 58.10 | 57.00 | 57.15 | 56.98 | 504,100 |
Mar 1, 2024 | 57.62 | 57.93 | 56.38 | 56.69 | 56.52 | 445,200 |
Feb 29, 2024 | 57.10 | 57.83 | 56.81 | 57.35 | 57.18 | 677,300 |
Feb 28, 2024 | 55.36 | 56.92 | 55.36 | 56.64 | 56.47 | 618,700 |
Feb 27, 2024 | 54.73 | 55.61 | 54.64 | 55.59 | 55.42 | 676,200 |
Feb 26, 2024 | 53.76 | 54.59 | 53.31 | 54.15 | 53.99 | 452,600 |
Feb 23, 2024 | 53.36 | 54.15 | 52.93 | 53.88 | 53.72 | 799,100 |
Feb 22, 2024 | 55.44 | 55.68 | 52.83 | 53.10 | 52.94 | 955,800 |
Feb 21, 2024 | 54.66 | 55.49 | 54.31 | 55.27 | 55.11 | 625,800 |
Feb 20, 2024 | 54.18 | 55.15 | 53.84 | 54.66 | 54.50 | 665,000 |
Feb 16, 2024 | 56.11 | 56.83 | 55.27 | 55.31 | 55.15 | 439,100 |
Feb 15, 2024 | 55.93 | 56.98 | 55.63 | 56.87 | 56.70 | 720,200 |
Feb 14, 2024 | 55.93 | 56.64 | 55.32 | 56.30 | 56.13 | 681,700 |
Feb 13, 2024 | 56.06 | 56.26 | 54.67 | 55.11 | 54.95 | 1,286,400 |
Feb 12, 2024 | 59.09 | 60.18 | 58.92 | 59.20 | 59.02 | 1,204,200 |
Feb 9, 2024 | 60.50 | 62.43 | 56.12 | 58.85 | 58.68 | 2,086,300 |
Feb 8, 2024 | 64.06 | 64.96 | 63.67 | 64.35 | 64.16 | 909,400 |
Feb 7, 2024 | 63.58 | 64.67 | 62.87 | 64.03 | 63.84 | 701,900 |
Feb 6, 2024 | 63.02 | 64.18 | 62.86 | 63.25 | 63.06 | 918,900 |
Feb 5, 2024 | 63.05 | 63.46 | 61.95 | 62.95 | 62.76 | 572,200 |
Feb 2, 2024 | 61.91 | 63.76 | 61.83 | 63.36 | 63.17 | 560,000 |
Feb 1, 2024 | 62.29 | 62.89 | 61.26 | 62.66 | 62.47 | 431,000 |
Jan 31, 2024 | 62.78 | 63.55 | 61.37 | 61.43 | 61.25 | 626,900 |
Jan 30, 2024 | 62.52 | 64.13 | 62.29 | 62.92 | 62.73 | 805,700 |
Jan 29, 2024 | 61.21 | 63.23 | 60.92 | 63.07 | 62.88 | 792,700 |
Jan 26, 2024 | 62.50 | 63.26 | 61.44 | 61.50 | 61.32 | 663,700 |
Jan 25, 2024 | 58.81 | 62.83 | 58.81 | 62.18 | 62.00 | 1,118,600 |
Jan 24, 2024 | 58.89 | 58.92 | 57.41 | 57.68 | 57.51 | 379,200 |
Jan 23, 2024 | 58.71 | 58.71 | 57.51 | 57.98 | 57.81 | 562,100 |
Jan 22, 2024 | 57.30 | 58.84 | 57.23 | 57.94 | 57.77 | 641,600 |
Jan 19, 2024 | 56.29 | 56.74 | 55.31 | 56.72 | 56.55 | 684,000 |
Jan 18, 2024 | 56.27 | 57.00 | 55.87 | 56.62 | 56.45 | 604,600 |
Jan 17, 2024 | 55.20 | 56.23 | 55.20 | 55.58 | 55.41 | 506,600 |
Jan 16, 2024 | 56.47 | 56.89 | 55.97 | 56.81 | 56.64 | 583,700 |
Jan 12, 2024 | 57.41 | 57.71 | 56.53 | 57.18 | 57.01 | 794,400 |
Jan 11, 2024 | 55.91 | 56.92 | 55.09 | 56.85 | 56.68 | 653,700 |
Jan 10, 2024 | 56.77 | 56.77 | 55.05 | 56.03 | 55.86 | 764,200 |
Jan 9, 2024 | 56.14 | 56.90 | 55.39 | 56.82 | 56.65 | 651,700 |
Jan 8, 2024 | 56.45 | 57.25 | 55.78 | 57.22 | 57.05 | 693,000 |
Jan 5, 2024 | 56.54 | 58.04 | 56.53 | 57.40 | 57.23 | 619,900 |
Jan 4, 2024 | 56.11 | 57.50 | 55.56 | 57.06 | 56.89 | 1,218,400 |
Jan 3, 2024 | 56.57 | 56.98 | 55.65 | 55.70 | 55.53 | 741,800 |
Jan 2, 2024 | 57.10 | 58.46 | 56.83 | 57.86 | 57.69 | 653,900 |
Dec 29, 2023 | 58.38 | 58.72 | 57.15 | 57.46 | 57.29 | 560,500 |
Dec 28, 2023 | 58.13 | 59.20 | 58.13 | 58.60 | 58.43 | 432,700 |
Dec 27, 2023 | 58.85 | 59.14 | 58.42 | 58.53 | 58.36 | 433,400 |
Dec 26, 2023 | 58.03 | 59.32 | 57.78 | 58.95 | 58.77 | 435,800 |
Dec 22, 2023 | 57.91 | 58.46 | 57.51 | 57.86 | 57.69 | 408,000 |
Dec 21, 2023 | 58.14 | 58.14 | 56.83 | 57.88 | 57.71 | 618,500 |
Dec 20, 2023 | 57.59 | 59.13 | 57.29 | 57.38 | 57.21 | 981,100 |
Dec 19, 2023 | 57.81 | 59.31 | 57.81 | 59.16 | 58.98 | 953,800 |
Dec 18, 2023 | 58.49 | 58.53 | 56.67 | 57.33 | 57.16 | 864,100 |
Dec 15, 2023 | 58.18 | 59.84 | 57.91 | 58.03 | 57.86 | 1,925,900 |
Dec 14, 2023 | 54.94 | 58.56 | 54.94 | 58.39 | 58.22 | 1,607,700 |
Dec 13, 2023 | 51.10 | 52.88 | 50.30 | 52.73 | 52.57 | 1,006,100 |
Dec 12, 2023 | 51.10 | 51.34 | 50.63 | 51.10 | 50.95 | 883,100 |
Dec 11, 2023 | 51.34 | 51.84 | 50.95 | 51.21 | 51.06 | 718,400 |
Dec 8, 2023 | 51.11 | 51.92 | 50.81 | 51.41 | 51.26 | 666,900 |
Dec 7, 2023 | 51.00 | 51.48 | 50.86 | 51.15 | 51.00 | 581,100 |
Dec 6, 2023 | 51.36 | 52.24 | 50.91 | 50.94 | 50.79 | 576,200 |
Dec 5, 2023 | 51.43 | 51.63 | 50.58 | 50.84 | 50.69 | 615,700 |
Dec 4, 2023 | 51.07 | 52.12 | 50.89 | 51.92 | 51.77 | 605,100 |
Dec 1, 2023 | 49.65 | 51.74 | 49.45 | 51.52 | 51.37 | 785,200 |
Nov 30, 2023 | 49.97 | 50.14 | 49.14 | 49.50 | 49.35 | 697,300 |
Nov 29, 2023 | 49.51 | 50.18 | 49.37 | 49.57 | 49.42 | 544,500 |
Nov 28, 2023 | 49.60 | 49.86 | 48.66 | 48.84 | 48.69 | 454,300 |
Nov 27, 2023 | 49.44 | 49.97 | 49.36 | 49.83 | 49.68 | 363,200 |
Nov 24, 2023 | 49.48 | 50.33 | 49.48 | 49.94 | 49.79 | 211,300 |
Nov 22, 2023 | 48.81 | 49.88 | 48.19 | 49.55 | 49.40 | 740,500 |
Nov 21, 2023 | 49.76 | 49.91 | 48.91 | 49.04 | 48.89 | 867,000 |
Nov 20, 2023 | 50.94 | 51.12 | 50.03 | 50.08 | 49.93 | 862,500 |
Nov 17, 2023 | 50.60 | 51.54 | 50.19 | 51.38 | 51.23 | 502,100 |
Nov 16, 2023 | 51.09 | 51.56 | 49.84 | 49.98 | 49.83 | 802,700 |
Nov 15, 2023 | 51.35 | 52.05 | 50.95 | 51.25 | 51.10 | 908,700 |
Nov 14, 2023 | 51.01 | 51.80 | 50.71 | 51.36 | 51.21 | 1,086,700 |
Nov 13, 2023 | 48.86 | 49.30 | 48.49 | 48.86 | 48.71 | 647,900 |
Nov 10, 2023 | 47.93 | 49.34 | 47.54 | 49.20 | 49.05 | 775,500 |
Nov 9, 2023 | 48.43 | 48.52 | 47.30 | 47.54 | 47.40 | 905,600 |
Nov 8, 2023 | 0.17 Dividend | |||||
Nov 8, 2023 | 48.32 | 48.79 | 47.46 | 47.66 | 47.52 | 628,700 |
Nov 7, 2023 | 47.12 | 48.52 | 46.94 | 48.26 | 47.95 | 668,600 |
Nov 6, 2023 | 50.00 | 50.10 | 47.65 | 47.94 | 47.63 | 1,095,100 |
Nov 3, 2023 | 50.29 | 51.24 | 50.16 | 50.27 | 49.94 | 1,002,900 |
Nov 2, 2023 | 48.30 | 49.22 | 47.83 | 49.04 | 48.72 | 1,261,600 |
Nov 1, 2023 | 45.54 | 46.91 | 44.93 | 46.85 | 46.55 | 971,900 |
Oct 31, 2023 | 45.37 | 46.09 | 44.38 | 45.80 | 45.50 | 1,310,000 |
Oct 30, 2023 | 44.56 | 46.36 | 44.22 | 45.81 | 45.51 | 1,947,500 |
Oct 27, 2023 | 45.88 | 46.48 | 43.70 | 43.81 | 43.53 | 1,866,200 |
Oct 26, 2023 | 47.21 | 48.00 | 46.61 | 46.88 | 46.58 | 1,270,800 |
Oct 25, 2023 | 47.47 | 47.60 | 46.12 | 46.45 | 46.15 | 1,184,700 |
Oct 24, 2023 | 48.12 | 48.12 | 47.04 | 47.76 | 47.45 | 907,700 |
Oct 23, 2023 | 47.23 | 48.25 | 47.09 | 47.38 | 47.07 | 1,319,100 |
Oct 20, 2023 | 47.86 | 48.54 | 47.57 | 47.66 | 47.35 | 1,892,600 |
Oct 19, 2023 | 48.99 | 49.61 | 47.44 | 47.91 | 47.60 | 1,648,000 |
Oct 18, 2023 | 49.66 | 50.88 | 47.50 | 49.09 | 48.77 | 3,165,300 |
Oct 17, 2023 | 53.52 | 54.94 | 53.46 | 54.23 | 53.88 | 646,900 |
Oct 16, 2023 | 53.99 | 54.69 | 53.49 | 54.00 | 53.65 | 901,300 |
Oct 13, 2023 | 55.46 | 55.71 | 52.70 | 53.04 | 52.70 | 890,700 |
Oct 12, 2023 | 55.86 | 55.86 | 54.67 | 55.47 | 55.11 | 1,234,500 |
Oct 11, 2023 | 54.98 | 55.74 | 54.23 | 55.47 | 55.11 | 753,700 |
Oct 10, 2023 | 54.32 | 56.28 | 54.32 | 54.91 | 54.55 | 807,900 |
Oct 9, 2023 | 52.63 | 53.77 | 52.05 | 53.61 | 53.26 | 592,000 |
Oct 6, 2023 | 52.08 | 54.09 | 51.58 | 53.11 | 52.77 | 791,500 |
Oct 5, 2023 | 53.14 | 53.44 | 51.36 | 52.34 | 52.00 | 1,284,100 |
Oct 4, 2023 | 54.45 | 54.56 | 52.49 | 53.36 | 53.01 | 1,140,100 |
Oct 3, 2023 | 55.44 | 55.59 | 53.85 | 54.61 | 54.26 | 749,400 |
Oct 2, 2023 | 57.49 | 57.71 | 55.60 | 55.89 | 55.53 | 796,200 |
Sep 29, 2023 | 58.73 | 59.08 | 57.17 | 57.62 | 57.25 | 608,700 |
Sep 28, 2023 | 56.02 | 59.06 | 55.90 | 58.08 | 57.70 | 669,300 |
Sep 27, 2023 | 57.24 | 58.86 | 57.03 | 58.49 | 58.11 | 550,000 |
Sep 26, 2023 | 56.32 | 57.36 | 56.22 | 56.66 | 56.29 | 533,600 |
Sep 25, 2023 | 56.19 | 57.55 | 56.01 | 57.07 | 56.70 | 498,600 |
Sep 22, 2023 | 56.83 | 57.29 | 56.63 | 56.87 | 56.50 | 474,100 |
Sep 21, 2023 | 57.78 | 57.81 | 56.70 | 56.79 | 56.42 | 539,900 |
Sep 20, 2023 | 59.09 | 60.53 | 58.25 | 58.32 | 57.94 | 404,400 |
Sep 19, 2023 | 59.34 | 60.07 | 58.35 | 58.54 | 58.16 | 558,300 |
Sep 18, 2023 | 58.58 | 59.95 | 58.32 | 59.53 | 59.14 | 801,500 |
Sep 15, 2023 | 58.96 | 59.14 | 57.90 | 58.47 | 58.09 | 1,249,100 |
Sep 14, 2023 | 58.26 | 59.40 | 58.26 | 59.19 | 58.81 | 615,600 |
Sep 13, 2023 | 58.26 | 58.56 | 56.35 | 57.48 | 57.11 | 1,099,100 |
Sep 12, 2023 | 58.72 | 59.54 | 57.91 | 58.61 | 58.23 | 846,700 |
Sep 11, 2023 | 59.49 | 59.73 | 58.40 | 59.00 | 58.62 | 457,600 |
Sep 8, 2023 | 59.51 | 59.65 | 58.28 | 58.86 | 58.48 | 861,200 |
Sep 7, 2023 | 60.35 | 60.81 | 58.90 | 59.59 | 59.20 | 661,000 |
Sep 6, 2023 | 60.74 | 61.98 | 60.22 | 61.23 | 60.83 | 606,000 |
Sep 5, 2023 | 62.61 | 63.19 | 60.66 | 60.82 | 60.43 | 738,800 |
Sep 1, 2023 | 61.38 | 62.89 | 60.95 | 62.88 | 62.47 | 874,800 |
Aug 31, 2023 | 61.00 | 61.50 | 60.43 | 60.61 | 60.22 | 882,400 |
Aug 30, 2023 | 59.10 | 60.97 | 59.10 | 60.70 | 60.31 | 583,600 |
Aug 29, 2023 | 57.75 | 59.23 | 57.20 | 59.16 | 58.78 | 666,800 |
Aug 28, 2023 | 56.72 | 57.84 | 56.70 | 57.69 | 57.32 | 595,500 |
Aug 25, 2023 | 55.67 | 56.97 | 55.12 | 56.28 | 55.92 | 800,700 |
Aug 24, 2023 | 55.88 | 56.94 | 55.13 | 55.17 | 54.81 | 639,900 |
Aug 23, 2023 | 55.83 | 56.89 | 55.30 | 56.47 | 56.10 | 575,800 |
Aug 22, 2023 | 56.48 | 56.94 | 55.80 | 55.84 | 55.48 | 1,044,500 |
Aug 21, 2023 | 57.00 | 57.35 | 55.34 | 56.05 | 55.69 | 806,400 |
Aug 18, 2023 | 56.14 | 57.17 | 55.83 | 56.81 | 56.44 | 833,700 |
Aug 17, 2023 | 58.82 | 59.18 | 56.79 | 57.00 | 56.63 | 740,500 |
Aug 16, 2023 | 60.00 | 62.10 | 58.42 | 58.46 | 58.08 | 982,900 |
Aug 15, 2023 | 60.17 | 60.53 | 59.57 | 60.00 | 59.61 | 546,700 |
Aug 14, 2023 | 60.31 | 60.88 | 59.49 | 60.78 | 60.39 | 388,100 |
Aug 11, 2023 | 0.17 Dividend | |||||
Aug 11, 2023 | 60.68 | 61.00 | 60.03 | 60.68 | 60.29 | 778,800 |
Aug 10, 2023 | 61.85 | 62.39 | 59.55 | 60.85 | 60.29 | 1,002,600 |
Aug 9, 2023 | 63.00 | 63.00 | 61.03 | 61.24 | 60.67 | 717,200 |
Aug 8, 2023 | 62.18 | 62.65 | 60.84 | 62.39 | 61.81 | 684,100 |
Aug 7, 2023 | 63.32 | 64.14 | 62.41 | 63.11 | 62.53 | 912,300 |
Aug 4, 2023 | 63.58 | 63.70 | 61.45 | 62.75 | 62.17 | 1,139,200 |
Aug 3, 2023 | 64.53 | 64.63 | 62.21 | 63.33 | 62.74 | 1,193,400 |
Aug 2, 2023 | 60.95 | 64.94 | 60.95 | 63.74 | 63.15 | 1,947,700 |
Aug 1, 2023 | 59.48 | 62.21 | 59.45 | 62.03 | 61.46 | 2,321,800 |
Jul 31, 2023 | 57.75 | 58.75 | 57.64 | 58.63 | 58.09 | 580,700 |
Jul 28, 2023 | 57.40 | 58.56 | 56.94 | 57.39 | 56.86 | 635,100 |
Jul 27, 2023 | 57.94 | 58.05 | 56.57 | 56.76 | 56.23 | 825,500 |
Jul 26, 2023 | 58.74 | 59.27 | 56.96 | 57.70 | 57.17 | 1,216,200 |
Jul 25, 2023 | 60.71 | 60.85 | 58.89 | 59.09 | 58.54 | 1,135,700 |
Jul 24, 2023 | 61.45 | 62.17 | 60.91 | 61.12 | 60.55 | 504,500 |
Jul 21, 2023 | 62.37 | 62.37 | 61.14 | 61.49 | 60.92 | 601,000 |
Jul 20, 2023 | 63.99 | 64.11 | 61.83 | 61.91 | 61.34 | 782,600 |
Jul 19, 2023 | 64.98 | 65.58 | 63.07 | 63.50 | 62.91 | 992,900 |
Jul 18, 2023 | 62.42 | 65.64 | 62.42 | 65.38 | 64.77 | 986,200 |
Jul 17, 2023 | 61.62 | 63.08 | 61.62 | 62.40 | 61.82 | 479,600 |
Jul 14, 2023 | 63.31 | 63.31 | 60.97 | 62.03 | 61.46 | 641,500 |
Jul 13, 2023 | 62.91 | 63.61 | 62.18 | 63.29 | 62.70 | 656,000 |
Jul 12, 2023 | 62.61 | 63.91 | 62.02 | 62.93 | 62.35 | 915,500 |
Jul 11, 2023 | 59.32 | 60.97 | 58.76 | 60.89 | 60.33 | 706,200 |
Jul 10, 2023 | 58.38 | 59.58 | 58.36 | 58.99 | 58.44 | 564,700 |
Jul 7, 2023 | 57.38 | 59.48 | 57.31 | 58.52 | 57.98 | 572,400 |
Jul 6, 2023 | 58.27 | 58.41 | 56.74 | 57.56 | 57.03 | 638,700 |
Jul 5, 2023 | 60.35 | 60.59 | 58.98 | 58.98 | 58.43 | 572,200 |
Jul 3, 2023 | 59.67 | 61.01 | 59.67 | 61.01 | 60.45 | 342,000 |
Jun 30, 2023 | 60.25 | 60.35 | 59.20 | 59.83 | 59.28 | 616,300 |
Jun 29, 2023 | 59.18 | 60.09 | 58.89 | 59.37 | 58.82 | 507,200 |
Jun 28, 2023 | 58.62 | 59.23 | 57.91 | 58.74 | 58.20 | 413,100 |
Jun 27, 2023 | 56.86 | 58.92 | 56.56 | 58.73 | 58.19 | 558,100 |
Jun 26, 2023 | 55.93 | 57.73 | 55.93 | 56.90 | 56.37 | 658,800 |
Jun 23, 2023 | 56.00 | 56.00 | 55.20 | 55.78 | 55.26 | 1,370,600 |
Jun 22, 2023 | 57.20 | 57.46 | 56.19 | 56.91 | 56.38 | 538,600 |
Jun 21, 2023 | 56.89 | 58.41 | 56.51 | 57.36 | 56.83 | 596,600 |
Jun 20, 2023 | 57.60 | 57.87 | 56.57 | 57.48 | 56.95 | 865,800 |
Jun 16, 2023 | 58.85 | 58.85 | 57.04 | 58.10 | 57.56 | 1,092,200 |
Jun 15, 2023 | 56.63 | 58.11 | 56.44 | 58.05 | 57.51 | 674,800 |
Jun 14, 2023 | 57.90 | 58.63 | 56.24 | 57.23 | 56.70 | 819,400 |
Jun 13, 2023 | 56.08 | 58.27 | 56.07 | 57.77 | 57.24 | 946,600 |
Jun 12, 2023 | 54.51 | 56.08 | 54.20 | 55.87 | 55.35 | 716,900 |
Jun 9, 2023 | 55.78 | 55.96 | 54.19 | 54.50 | 54.00 | 809,200 |
Jun 8, 2023 | 55.84 | 56.31 | 54.87 | 55.67 | 55.15 | 781,900 |
Jun 7, 2023 | 54.73 | 56.51 | 54.40 | 56.19 | 55.67 | 773,800 |
Jun 6, 2023 | 50.66 | 54.85 | 50.56 | 54.35 | 53.85 | 1,164,900 |
Jun 5, 2023 | 0.15 Dividend | |||||
Jun 5, 2023 | 51.18 | 51.60 | 50.04 | 50.98 | 50.51 | 561,500 |
Jun 2, 2023 | 49.19 | 52.11 | 49.19 | 51.91 | 51.28 | 954,100 |
Jun 1, 2023 | 46.43 | 48.11 | 46.24 | 47.69 | 47.11 | 528,900 |
May 31, 2023 | 47.46 | 47.85 | 45.91 | 46.37 | 45.81 | 692,200 |
May 30, 2023 | 48.31 | 48.63 | 47.40 | 47.87 | 47.29 | 641,800 |
May 26, 2023 | 48.24 | 48.45 | 47.51 | 48.23 | 47.65 | 375,700 |
May 25, 2023 | 46.84 | 48.07 | 46.59 | 47.93 | 47.35 | 405,800 |
May 24, 2023 | 47.53 | 47.66 | 46.61 | 47.20 | 46.63 | 390,100 |
May 23, 2023 | 48.25 | 49.38 | 47.65 | 47.97 | 47.39 | 602,700 |
May 22, 2023 | 48.52 | 49.02 | 47.53 | 48.57 | 47.98 | 648,900 |
May 19, 2023 | 49.55 | 49.70 | 47.75 | 48.45 | 47.86 | 721,500 |
May 18, 2023 | 47.71 | 48.85 | 47.34 | 48.71 | 48.12 | 591,100 |
May 17, 2023 | 46.59 | 48.58 | 46.58 | 48.03 | 47.45 | 808,800 |
May 16, 2023 | 47.00 | 47.33 | 45.97 | 46.00 | 45.44 | 649,000 |
May 15, 2023 | 47.09 | 47.96 | 46.61 | 47.51 | 46.93 | 637,800 |
May 12, 2023 | 47.31 | 47.63 | 46.22 | 46.86 | 46.29 | 431,100 |
May 11, 2023 | 46.76 | 47.43 | 46.42 | 46.89 | 46.32 | 595,800 |
May 10, 2023 | 48.37 | 48.61 | 46.57 | 47.67 | 47.09 | 598,000 |
May 9, 2023 | 46.97 | 47.91 | 46.56 | 47.48 | 46.90 | 491,300 |
May 8, 2023 | 48.59 | 48.60 | 46.39 | 47.51 | 46.93 | 1,301,900 |
May 5, 2023 | 47.08 | 48.13 | 47.08 | 47.87 | 47.29 | 1,174,100 |
May 4, 2023 | 49.39 | 49.70 | 45.60 | 45.78 | 45.23 | 1,637,400 |
May 3, 2023 | 49.45 | 51.19 | 48.91 | 49.68 | 49.08 | 1,936,500 |
May 2, 2023 | 48.30 | 49.50 | 45.75 | 48.25 | 47.67 | 3,263,900 |
May 1, 2023 | 44.73 | 46.19 | 44.66 | 46.00 | 45.44 | 1,744,600 |
Apr 28, 2023 | 43.39 | 44.97 | 43.39 | 44.59 | 44.05 | 1,012,600 |
Apr 27, 2023 | 43.98 | 44.24 | 42.50 | 43.67 | 43.14 | 873,200 |
Apr 26, 2023 | 44.08 | 45.00 | 43.96 | 44.11 | 43.58 | 658,900 |
Apr 25, 2023 | 45.70 | 46.02 | 44.47 | 44.49 | 43.95 | 781,300 |
Apr 24, 2023 | 45.22 | 46.41 | 45.22 | 46.35 | 45.79 | 851,200 |
Related Tickers
OSK Oshkosh Corporation
120.50
+0.02%
WNC Wabash National Corporation
25.02
-2.83%
AGCO AGCO Corporation
117.84
+0.33%
MTW The Manitowoc Company, Inc.
12.91
-0.84%
SHYF The Shyft Group, Inc.
10.62
-3.72%
LNN Lindsay Corporation
118.01
-0.80%
CMCO Columbus McKinnon Corporation
41.45
-0.17%
ASTE Astec Industries, Inc.
42.87
-0.53%
ALG Alamo Group Inc.
202.98
-0.98%
TWI Titan International, Inc.
11.62
-1.44%