Terex Corporation Common Stock (TEX)

63.51
+0.00 (0.00%)
NYSE· Last Trade: Sep 1st, 6:29 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Terex Corporation Common Stock (TEX)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/202663.8164.7562.9563.51959,49363.51
8/28/202664.9464.9462.7963.73836,27563.73
8/27/202665.2165.2163.7664.54773,57364.54
8/26/202664.7366.5464.3965.36962,88365.36
8/25/202667.0967.0965.0065.22844,28665.22
8/24/202666.7367.3565.0765.88793,24665.88
8/21/202665.1867.2364.4866.481,049,17766.48
8/20/202663.8865.7363.7564.20854,44464.20
8/19/202665.4066.7563.7764.60777,93264.60
8/18/202666.7267.1764.3964.43984,54164.43
8/17/202667.9368.0466.6067.34947,28267.34
8/14/202666.5768.3166.2367.92977,04867.92
8/13/202668.1168.8566.0266.201,107,21366.20
8/12/202668.6568.7366.4868.20736,89268.20
8/11/202666.5368.8066.5367.73787,83867.73
8/10/202668.2468.9466.0466.34691,24866.17
8/07/202665.8768.1065.8767.731,102,10967.56
8/06/202666.0766.6965.0965.351,448,60265.18
8/05/202666.7267.1965.8366.051,442,33565.88
8/04/202666.5167.2064.8266.081,147,55865.91
8/03/202663.3864.8963.3764.411,312,10364.24
7/31/202662.5064.8762.0062.843,137,84162.68
7/30/202665.3265.5360.4462.222,191,40562.06
7/29/202666.7567.8663.6064.562,807,22464.39
7/28/202668.5469.6167.5668.651,129,45968.47
7/27/202670.2571.5067.8169.061,255,50868.88
7/24/202669.0570.3167.7869.831,210,00069.65
7/23/202667.0769.3666.9768.521,870,67468.34
7/22/202664.8067.6164.8067.071,092,29566.90
7/21/202664.2066.0162.8564.771,496,74964.60
7/20/202666.0066.4762.8762.921,174,64862.76
7/17/202663.9366.1763.4565.391,630,32665.22
7/16/202664.4266.8564.4265.76888,51465.59
7/15/202665.7565.9463.4965.52790,26465.35
7/14/202667.6468.1164.4465.21888,59565.04
7/13/202667.7468.7965.4665.61912,60065.44
7/10/202664.9568.3564.7167.47978,08067.30
7/09/202665.8666.3864.5864.631,278,47064.46
7/08/202665.6766.2863.5264.271,444,82164.11
7/07/202668.8769.1365.5566.611,236,42266.44
7/06/202668.8870.0767.7969.58939,83569.40
7/02/202669.9470.3666.5768.161,320,97267.99
7/01/202671.1772.2268.6968.701,244,05068.52
6/30/202673.9674.2972.0272.391,728,54072.20
6/29/202670.7273.5770.0073.571,830,57273.38
6/26/202673.0074.3371.3071.814,965,36171.63
6/25/202671.3874.6971.3874.581,778,58774.39
6/24/202668.2170.7068.0070.101,917,09169.92
6/23/202666.8170.4766.2467.942,162,62867.77
6/22/202666.3969.9166.0868.941,760,32268.76
6/18/202665.3667.7465.3666.821,765,31266.65
6/17/202665.3967.1663.8264.181,216,64364.02
6/16/202665.9466.8464.5964.961,235,72964.79
6/15/202666.0567.0065.0665.291,166,78965.12
6/12/202663.7364.7362.6363.80858,69863.64
6/11/202660.8563.3060.3062.781,224,80762.62
6/10/202663.6763.6759.4759.51935,48259.36
6/09/202663.7565.9562.2163.671,497,06663.51
6/08/202661.2763.0660.7562.701,264,67862.54
6/05/202661.9062.3459.6460.421,026,17860.10
6/04/202663.0863.5662.4162.67904,95262.33
6/03/202661.0663.1660.5962.671,000,41762.33
6/02/202659.2461.9959.2161.32879,50260.99
6/01/202656.8158.3455.5558.22988,38357.91