U.S. Markets close in 1 hr 16 mins

Terex Corporation (TEX)


NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
38.2025-0.4575 (-1.1834%)
As of 2:44PM EDT. Market open.
People also watch
MTWMDRIROSKATI
DateOpenHighLowClose*Adj Close**Volume
Jul 21, 201738.3738.5737.8438.2038.20543,043
Jul 20, 201739.0139.5738.5238.6638.661,243,300
Jul 19, 201738.3439.0038.2438.8438.84846,200
Jul 18, 201738.6438.6838.0338.1738.171,092,900
Jul 17, 201738.6038.9238.3738.7238.721,579,400
Jul 14, 201738.5639.0438.4538.7138.71967,400
Jul 13, 201737.8738.5437.7638.4838.481,235,400
Jul 12, 201738.1138.7837.9037.9237.921,311,200
Jul 11, 201737.3637.9137.0637.8337.831,319,300
Jul 10, 201737.1537.6536.8737.1737.171,295,300
Jul 07, 201736.6237.2935.7937.2137.211,407,700
Jul 06, 201737.5537.7236.5936.6036.601,793,800
Jul 05, 201737.2337.8237.1237.6837.681,383,700
Jul 03, 201737.6537.9937.1837.1837.181,464,600
Jun 30, 201736.6337.9036.6337.5037.501,530,300
Jun 29, 201736.5337.4135.6336.4236.421,451,600
Jun 28, 201735.9336.7735.5836.4636.46924,900
Jun 27, 201736.2936.5135.4635.5135.511,076,400
Jun 26, 201735.5836.3835.1836.2136.211,716,400
Jun 23, 201734.8735.5934.5535.3535.352,524,600
Jun 22, 201734.6035.0634.2134.7734.771,387,800
Jun 21, 201735.7635.7634.5234.6034.601,498,700
Jun 20, 201736.3436.4035.7635.8335.831,107,500
Jun 19, 201736.1336.9535.8936.8336.832,473,500
Jun 16, 201735.3135.6535.0235.4535.451,846,600
Jun 15, 201734.8536.2434.7335.3035.302,318,700
Jun 14, 201737.2037.4335.8036.2036.201,871,000
Jun 13, 201736.8637.5336.8137.1937.191,450,500
Jun 12, 201736.0536.8735.4836.7536.753,275,200
Jun 09, 201734.7937.1634.7936.0936.092,564,400
Jun 08, 201733.7635.0033.6734.6334.631,942,100
Jun 07, 201733.7434.3133.5733.8733.871,458,900
Jun 07, 20170.08 Dividend
Jun 06, 201733.1633.9832.8633.7633.683,582,700
Jun 05, 201733.4433.7733.2833.4533.371,041,800
Jun 02, 201733.7934.1033.4233.5733.491,041,600
Jun 01, 201733.1434.1532.8833.8533.771,377,800
May 31, 201733.7733.9332.4832.7832.701,709,300
May 30, 201733.0033.9932.9933.8033.721,739,200
May 26, 201732.7933.0232.5032.9132.83957,500
May 25, 201733.9234.0232.7732.8132.73734,900
May 24, 201733.8134.0333.5133.7433.661,531,400
May 23, 201733.1833.8532.5133.8033.722,608,400
May 22, 201733.0033.4332.7633.1533.071,705,800
May 19, 201732.2833.0632.0432.7232.641,671,700
May 18, 201731.7032.1931.2931.8431.762,414,500
May 17, 201733.2733.2731.8931.9231.841,475,000
May 16, 201733.5633.5632.8533.2733.191,438,500
May 15, 201732.8533.8632.8533.4533.371,892,400
May 12, 201732.3632.5832.1332.5632.482,584,200
May 11, 201732.6032.9331.2532.6232.542,941,300
May 10, 201732.9133.4232.7833.3533.271,237,200
May 09, 201732.9033.1632.4832.9632.881,464,200
May 08, 201733.2833.4732.1732.8632.781,894,000
May 05, 201733.4533.5833.0433.3333.251,891,400
May 04, 201733.2633.4132.6533.2833.201,646,400
May 03, 201735.5035.5033.0033.1033.023,139,200
May 02, 201735.5335.9934.5334.7234.642,193,600
May 01, 201735.0635.6234.8035.1535.071,320,300
Apr 28, 201734.8535.2634.4134.9834.902,265,300
Apr 27, 201735.6035.9235.4535.6135.531,380,700
Apr 26, 201735.5736.1235.5035.6335.552,096,500
Apr 25, 201734.8736.4334.5035.6635.583,655,600
Apr 24, 201732.9533.2732.7133.0933.011,774,400
Apr 21, 201732.2332.5931.9532.4532.371,197,600
Apr 20, 201732.2832.5731.8932.4532.371,380,200
Apr 19, 201732.0732.6531.9332.1132.031,365,300
Apr 18, 201731.3931.9231.1131.8731.79988,700
Apr 17, 201731.2631.8730.9231.7131.632,902,700
Apr 13, 201731.6031.7330.8931.0630.991,170,000
Apr 12, 201732.6432.7831.6531.7731.691,348,600
Apr 11, 201732.7633.0232.3233.0132.931,091,800
Apr 10, 201732.5633.1832.5632.8232.741,214,800
Apr 07, 201732.4032.9132.2432.5232.441,219,100
Apr 06, 201731.2632.6831.1432.3832.302,033,100
Apr 05, 201731.0131.9730.9931.0931.022,242,200
Apr 04, 201730.5030.7330.2530.6830.61906,100
Apr 03, 201731.4231.6230.4830.5630.491,252,800
Mar 31, 201731.2831.6031.1531.4031.331,258,500
Mar 30, 201730.7831.5630.6431.3931.321,717,000
Mar 29, 201729.9030.9829.7730.7830.711,555,900
Mar 28, 201729.5530.0229.5529.9429.872,840,400
Mar 27, 201729.1129.7128.6729.5729.501,367,900
Mar 24, 201730.0830.3129.6230.0029.931,251,500
Mar 23, 201729.6530.1329.4829.9329.86915,000
Mar 22, 201729.6930.0229.4229.7129.641,208,000
Mar 21, 201731.1131.2829.5929.8629.791,658,100
Mar 20, 201731.0131.2030.5530.8230.751,244,600
Mar 17, 201730.5631.6230.5531.1531.082,637,100
Mar 16, 201731.1631.4230.3230.3730.301,099,400
Mar 15, 201730.3631.5330.2231.0931.022,282,700
Mar 14, 201729.9930.1729.3130.0329.961,320,900
Mar 13, 201730.2230.4529.8930.2030.131,035,100
Mar 10, 201730.2030.4529.3430.2530.181,978,700
Mar 09, 201731.1031.2929.2529.7429.672,768,500
Mar 08, 201731.6532.0731.0431.1431.071,355,500
Mar 08, 20170.08 Dividend
Mar 07, 201731.8132.1931.7031.8031.641,023,400
Mar 06, 201731.8632.3531.7532.2032.04929,200
Mar 03, 201731.7932.3031.6732.2832.121,180,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...