TEX - Terex Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 201924.7924.9124.1824.2324.23877,350
Aug 19, 201925.0025.0523.1324.8024.80730,100
Aug 16, 201923.4924.5223.1324.4624.461,040,900
Aug 15, 201924.1424.3223.1323.3423.341,426,400
Aug 14, 201924.9925.2023.9024.1524.151,839,400
Aug 13, 201925.0326.0925.0325.5725.57636,000
Aug 12, 201925.3925.5724.8925.1425.14714,700
Aug 09, 201926.4726.7325.4025.6225.621,156,300
Aug 09, 20190.11 Dividend
Aug 08, 201926.6727.0826.6326.7826.67945,600
Aug 07, 201926.4726.6825.8526.5526.441,068,800
Aug 06, 201927.2627.5726.5526.9526.84902,400
Aug 05, 201927.5727.7226.7727.0126.901,602,000
Aug 02, 201928.4428.5727.8828.3928.271,140,300
Aug 01, 201930.4730.6628.6028.6928.571,783,100
Jul 31, 201932.3932.8430.1630.4530.321,564,100
Jul 30, 201929.5032.8329.3432.3232.193,065,800
Jul 29, 201933.0433.4932.7933.1433.001,618,100
Jul 26, 201932.3933.0932.0933.0232.88832,800
Jul 25, 201932.6432.6432.0832.3432.21645,100
Jul 24, 201931.5232.8531.5032.8332.70703,400
Jul 23, 201930.9031.9730.8331.9031.771,014,900
Jul 22, 201930.8230.9730.5730.6830.55724,900
Jul 19, 201929.8730.8129.8730.7030.571,073,000
Jul 18, 201929.2330.0229.0529.8129.69991,600
Jul 17, 201930.4730.5829.5429.5629.441,014,800
Jul 16, 201930.4530.9430.1730.7030.57777,000
Jul 15, 201930.7230.7430.2630.5630.43918,100
Jul 12, 201929.2330.7029.1630.6430.51812,900
Jul 11, 201929.3529.4929.0029.3129.19595,200
Jul 10, 201929.6429.8029.1329.2429.12557,200
Jul 09, 201928.9729.4628.7929.4629.341,682,600
Jul 08, 201929.0529.4328.8629.1729.05611,300
Jul 05, 201929.3229.3628.7829.0628.94907,200
Jul 03, 201929.7529.8229.1929.5129.39807,700
Jul 02, 201930.5530.5529.3829.6829.561,262,000
Jul 01, 201932.0932.1330.0130.7230.591,722,000
Jun 28, 201931.1531.7030.9931.4031.277,869,700
Jun 27, 201930.8031.1830.8031.0630.931,106,800
Jun 26, 201931.0031.1130.5130.7530.621,187,200
Jun 25, 201930.7831.0830.5130.9830.851,068,200
Jun 24, 201930.6831.0130.5730.6530.52676,200
Jun 21, 201930.4430.7930.1630.5930.46915,900
Jun 20, 201930.4230.5529.9030.4430.311,051,500
Jun 19, 201929.2329.7329.1429.6629.54970,200
Jun 18, 201928.8329.6628.7929.2329.11903,100
Jun 17, 201928.3228.8928.3228.6228.50599,800
Jun 14, 201929.0129.1028.0828.3328.21616,900
Jun 13, 201928.3629.0528.2629.0528.93733,300
Jun 12, 201927.8928.1227.5728.0827.96770,600
Jun 11, 201927.9828.2527.6727.8427.731,219,400
Jun 10, 201928.0628.4827.5727.5927.483,382,500
Jun 07, 201927.8828.4927.8728.2728.15778,000
Jun 06, 201928.2328.4727.4627.8027.69774,900
Jun 06, 20190.11 Dividend
Jun 05, 201928.0728.5327.7128.2227.991,007,800
Jun 04, 201927.2028.0427.0927.9727.751,245,800
Jun 03, 201926.6127.1826.5926.8026.591,334,100
May 31, 201926.9427.3426.7226.7726.56945,500
May 30, 201927.9128.2327.5727.7127.49501,800
May 29, 201927.5027.8927.3727.8227.60636,900
May 28, 201928.1528.2427.7527.7627.54501,400
May 24, 201928.3128.4227.9928.1327.91409,200
May 23, 201928.2728.4927.8628.0027.78554,600
May 22, 201928.7028.9728.4628.6928.46712,300
May 21, 201928.3728.8028.2928.7128.48556,400
May 20, 201928.1128.5527.9628.1727.941,436,000
May 17, 201929.2129.3028.4228.4528.22688,300
May 16, 201929.9530.0729.5529.6529.41486,700
May 15, 201929.2629.7429.2229.7229.48728,000
May 14, 201929.4929.8829.3329.6429.401,493,500
May 13, 201929.7029.7428.5129.1028.871,153,500
May 10, 201930.9830.9829.3930.5030.261,077,500
May 09, 201931.2331.3930.4931.0630.81914,400
May 08, 201932.2132.2731.5631.6431.39902,200
May 07, 201932.1932.3731.8632.2932.031,010,400
May 06, 201931.5932.7231.1132.6832.421,227,500
May 03, 201932.0032.6031.8532.5732.311,234,000
May 02, 201932.0432.2431.4131.7931.541,506,500
May 01, 201932.9933.0630.9632.1331.873,582,500
Apr 30, 201933.2233.4232.6533.3333.061,142,400
Apr 29, 201932.9833.3032.8533.1932.92810,900
Apr 26, 201932.2132.9032.0532.8532.59443,400
Apr 25, 201933.4333.4332.3232.3332.071,341,100
Apr 24, 201933.6033.9433.2533.7733.50787,700
Apr 23, 201933.4033.9733.3133.7133.441,123,900
Apr 22, 201933.7234.1733.6934.0233.751,316,100
Apr 18, 201934.1634.6733.7733.8333.56741,800
Apr 17, 201933.8133.9333.4433.8833.611,029,700
Apr 16, 201932.8133.6832.8033.6033.33735,500
Apr 15, 201933.3233.5632.7532.8132.551,613,900
Apr 12, 201933.4633.9633.1733.3333.06589,200
Apr 11, 201932.7033.2932.6933.1332.87557,000
Apr 10, 201932.5632.8432.4632.8132.551,072,900
Apr 09, 201933.3733.4432.3732.4732.21534,000
Apr 08, 201933.3433.4232.8833.3733.10812,700
Apr 05, 201933.5933.8233.3433.3533.08861,800
Apr 04, 201932.8033.3832.8033.3833.11702,300
Apr 03, 201932.9033.1632.5932.8332.57930,400
Apr 02, 201932.7732.8732.5232.6832.42749,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...