TEX

Terex Historical Data

TEX Historical Prices

Date Close Change Change (%) Open High Low Volume
May 07 2021 54.66 0.70 1.3% 53.18 54.74 52.03 924,146
May 06 2021 53.96 2.02 3.89% 51.77 53.99 51.54 1,114,423
May 05 2021 51.94 1.18 2.32% 51.29 52.11 50.48 1,132,418
May 04 2021 50.76 1.46 2.96% 48.99 51.00 48.70 1,159,132
May 03 2021 49.30 2.31 4.92% 48.08 49.66 47.49 1,056,187
Apr 30 2021 46.99 -1.21 -2.51% 47.65 48.145 46.28 1,004,666
Apr 29 2021 48.20 -0.45 -0.92% 49.13 49.13 47.35 624,490
Apr 28 2021 48.65 1.33 2.81% 47.63 49.19 47.26 567,332
Apr 27 2021 47.32 -0.44 -0.92% 47.50 47.865 46.9212 330,620
Apr 26 2021 47.76 0.48 1.02% 47.73 48.43 47.67 402,119
Apr 23 2021 47.28 1.10 2.38% 46.48 47.78 46.46 504,952
Apr 22 2021 46.18 -0.58 -1.24% 47.06 47.23 46.09 551,934
Apr 21 2021 46.76 1.88 4.19% 44.74 46.94 44.34 532,769
Apr 20 2021 44.88 -1.47 -3.17% 46.05 46.20 44.24 686,930
Apr 19 2021 46.35 -0.46 -0.98% 46.20 46.86 45.65 545,554
Apr 16 2021 46.81 1.03 2.25% 47.36 47.60 46.19 704,700
Apr 15 2021 45.78 0.37 0.81% 45.67 45.875 44.70 374,127
Apr 14 2021 45.41 0.03 0.07% 45.12 46.34 45.12 576,720
Apr 13 2021 45.38 -0.41 -0.9% 46.18 46.42 44.81 612,566
Apr 12 2021 45.79 1.17 2.62% 45.06 45.87 44.19 531,080
Apr 09 2021 44.62 0.50 1.13% 44.50 44.81 43.85 759,667
Apr 08 2021 44.12 -0.36 -0.81% 44.39 44.605 43.04 616,517
Apr 07 2021 44.48 -0.73 -1.61% 45.23 45.66 44.30 376,016
Apr 06 2021 45.21 -1.33 -2.86% 46.34 47.39 45.01 619,615
Apr 05 2021 46.54 0.27 0.58% 47.50 48.00 46.00 545,049
Apr 02 2021 46.27 0.00 +0.00% 46.16 46.82 45.52 0
Apr 01 2021 46.27 0.20 0.43% 46.16 46.82 45.52 437,253
Mar 31 2021 46.07 -0.09 -0.19% 46.66 47.17 45.59 773,738
Mar 30 2021 46.16 1.36 3.04% 44.60 46.63 44.60 481,206
Mar 29 2021 44.80 -1.61 -3.47% 46.23 47.11 44.74 668,855
Mar 26 2021 46.41 1.60 3.57% 45.66 46.41 45.10 947,761
Mar 25 2021 44.81 1.58 3.65% 42.64 45.125 41.93 602,447
Mar 24 2021 43.23 0.54 1.26% 43.68 45.66 43.20 748,813
Mar 23 2021 42.69 -3.02 -6.61% 44.78 45.49 42.26 536,038
Mar 22 2021 45.71 -1.14 -2.43% 46.84 46.86 45.19 372,344
Mar 19 2021 46.85 -0.16 -0.34% 46.80 47.91 45.01 1,171,148
Mar 18 2021 47.01 -1.44 -2.97% 48.39 50.09 46.72 940,001
Mar 17 2021 48.45 1.62 3.46% 47.16 48.57 46.74 594,933
Mar 16 2021 46.83 -0.52 -1.1% 47.21 47.57 46.40 592,269
Mar 15 2021 47.35 0.10 0.21% 47.25 47.41 45.64 543,828
Mar 12 2021 47.25 0.95 2.05% 46.24 47.39 45.83 484,587
Mar 11 2021 46.30 0.30 0.65% 46.57 48.26 45.50 694,808
Mar 10 2021 46.00 0.54 1.19% 45.67 46.81 45.14 438,555
Mar 09 2021 45.46 0.85 1.91% 45.10 46.21 44.18 816,858
Mar 08 2021 44.61 0.81 1.85% 44.00 45.70 43.42 712,780
Mar 05 2021 43.80 0.99 2.31% 43.70 43.88 41.38 1,139,763
Mar 04 2021 42.81 -0.41 -0.95% 42.89 43.75 41.62 746,733
Mar 03 2021 43.22 0.22 0.51% 43.00 43.78 42.61 705,111
Mar 02 2021 43.00 -0.42 -0.97% 43.47 44.09 42.92 555,210
Mar 01 2021 43.42 2.24 5.44% 42.20 44.16 42.035 569,567
Feb 26 2021 41.18 -0.10 -0.24% 41.15 42.13 40.07 536,785
Feb 25 2021 41.28 -1.77 -4.11% 43.05 43.4389 40.88 570,324
Feb 24 2021 43.05 0.69 1.63% 42.68 44.43 42.3598 767,173
Feb 23 2021 42.36 0.99 2.39% 41.06 42.91 40.345 830,572
Feb 22 2021 41.37 0.72 1.77% 40.21 42.3499 39.91 763,199
Feb 19 2021 40.65 2.55 6.69% 38.64 40.77 38.64 891,383
Feb 18 2021 38.10 -1.68 -4.22% 39.48 39.56 37.78 643,823
Feb 17 2021 39.78 -0.36 -0.9% 39.98 40.44 38.83 740,250
Feb 16 2021 40.14 0.71 1.8% 39.91 41.19 39.62 957,336
Feb 15 2021 39.43 0.00 +0.00% 39.07 40.05 37.67 0
Feb 12 2021 39.43 0.89 2.31% 39.07 40.05 37.67 881,752
Feb 11 2021 38.54 -0.64 -1.63% 39.33 39.69 38.12 820,982
Feb 10 2021 39.18 -0.22 -0.56% 39.56 39.86 38.72 561,003
Feb 09 2021 39.40 -0.37 -0.93% 39.71 39.98 38.50 444,846
Feb 08 2021 39.77 1.60 4.19% 38.54 40.62 38.30 1,371,260


Your Recent History
NYSE
TEX
Terex
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.