Trending tickers

Microsoft, Alphabet, Anglo American, IBM, Astrazeneca, Unilever and Sainsbury's

Terex Corporation (TEX)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

59.05

-1.59

(-2.62%)

As of 01:40PM EDT. Market open.

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	59.66	59.99	57.81	59.05	59.05	888,185
24 Apr 2024	60.84	61.27	59.56	60.64	60.64	1,124,600
23 Apr 2024	61.09	62.51	60.97	61.00	61.00	741,800
22 Apr 2024	60.50	61.46	59.80	60.73	60.73	617,000
19 Apr 2024	59.57	60.46	59.06	60.25	60.25	906,200
18 Apr 2024	61.10	61.88	59.66	59.77	59.77	864,100
17 Apr 2024	62.47	62.57	60.40	60.71	60.71	896,700
16 Apr 2024	61.79	62.68	61.13	62.07	62.07	532,000
15 Apr 2024	64.10	64.94	62.16	62.46	62.46	915,700
12 Apr 2024	63.55	64.30	63.04	63.37	63.37	819,300
11 Apr 2024	64.40	64.57	63.39	64.31	64.31	800,300
10 Apr 2024	63.51	65.01	62.86	64.49	64.49	938,400
09 Apr 2024	65.26	65.53	64.27	65.42	65.42	545,100
08 Apr 2024	65.49	65.57	64.61	65.00	65.00	512,800
05 Apr 2024	64.63	65.89	64.51	65.10	65.10	550,000
04 Apr 2024	65.00	65.42	63.95	64.46	64.46	697,700
03 Apr 2024	63.60	65.00	63.60	64.99	64.99	625,700
02 Apr 2024	62.72	63.18	62.06	63.12	63.12	609,200
01 Apr 2024	64.36	64.39	62.83	63.10	63.10	440,000
28 Mar 2024	64.44	64.98	63.81	64.40	64.40	631,600
27 Mar 2024	63.00	64.57	62.89	64.52	64.52	638,600
26 Mar 2024	62.42	62.78	61.57	62.65	62.65	653,000
25 Mar 2024	61.50	62.02	61.49	61.92	61.92	282,000
22 Mar 2024	61.63	62.60	61.29	61.62	61.62	520,200
21 Mar 2024	60.37	62.21	60.24	61.79	61.79	575,100
20 Mar 2024	59.39	60.47	58.71	59.92	59.92	518,900
19 Mar 2024	58.12	59.67	57.58	59.66	59.66	557,400
18 Mar 2024	58.68	59.35	58.58	58.84	58.84	670,900
15 Mar 2024	58.09	59.81	58.09	59.07	59.07	1,435,600
14 Mar 2024	58.81	58.91	57.52	58.35	58.35	589,700
13 Mar 2024	57.67	58.79	57.41	57.91	57.91	411,900
12 Mar 2024	58.62	58.72	57.39	58.02	58.02	494,300
11 Mar 2024	58.26	58.79	57.59	58.44	58.44	675,700
08 Mar 2024	59.81	61.25	58.54	58.57	58.57	645,900
07 Mar 2024	57.65	59.10	57.65	59.06	59.06	752,800
07 Mar 2024	0.17 Dividend
06 Mar 2024	56.80	57.96	56.39	57.23	57.06	604,300
05 Mar 2024	56.43	56.63	54.95	56.31	56.14	880,200
04 Mar 2024	57.00	58.10	57.00	57.15	56.98	504,100
01 Mar 2024	57.62	57.93	56.38	56.69	56.52	445,200
29 Feb 2024	57.10	57.83	56.81	57.35	57.18	677,300
28 Feb 2024	55.36	56.92	55.36	56.64	56.47	618,700
27 Feb 2024	54.73	55.61	54.64	55.59	55.42	676,200
26 Feb 2024	53.76	54.59	53.31	54.15	53.99	452,600
23 Feb 2024	53.36	54.15	52.93	53.88	53.72	799,100
22 Feb 2024	55.44	55.68	52.83	53.10	52.94	955,800
21 Feb 2024	54.66	55.49	54.31	55.27	55.11	625,800
20 Feb 2024	54.18	55.15	53.84	54.66	54.50	665,000
16 Feb 2024	56.11	56.83	55.27	55.31	55.15	439,100
15 Feb 2024	55.93	56.98	55.63	56.87	56.70	720,200
14 Feb 2024	55.93	56.64	55.32	56.30	56.13	681,700
13 Feb 2024	56.06	56.26	54.67	55.11	54.95	1,286,400
12 Feb 2024	59.09	60.18	58.92	59.20	59.02	1,204,200
09 Feb 2024	60.50	62.43	56.12	58.85	58.68	2,086,300
08 Feb 2024	64.06	64.96	63.67	64.35	64.16	909,400
07 Feb 2024	63.58	64.67	62.87	64.03	63.84	701,900
06 Feb 2024	63.02	64.18	62.86	63.25	63.06	918,900
05 Feb 2024	63.05	63.46	61.95	62.95	62.76	572,200
02 Feb 2024	61.91	63.76	61.83	63.36	63.17	560,000
01 Feb 2024	62.29	62.89	61.26	62.66	62.47	431,000
31 Jan 2024	62.78	63.55	61.37	61.43	61.25	626,900
30 Jan 2024	62.52	64.13	62.29	62.92	62.73	805,700
29 Jan 2024	61.21	63.23	60.92	63.07	62.88	792,700
26 Jan 2024	62.50	63.26	61.44	61.50	61.32	663,700
25 Jan 2024	58.81	62.83	58.81	62.18	62.00	1,118,600
24 Jan 2024	58.89	58.92	57.41	57.68	57.51	379,200
23 Jan 2024	58.71	58.71	57.51	57.98	57.81	562,100
22 Jan 2024	57.30	58.84	57.23	57.94	57.77	641,600
19 Jan 2024	56.29	56.74	55.31	56.72	56.55	684,000
18 Jan 2024	56.27	57.00	55.87	56.62	56.45	604,600
17 Jan 2024	55.20	56.23	55.20	55.58	55.41	506,600
16 Jan 2024	56.47	56.89	55.97	56.81	56.64	583,700
12 Jan 2024	57.41	57.71	56.53	57.18	57.01	794,400
11 Jan 2024	55.91	56.92	55.09	56.85	56.68	653,700
10 Jan 2024	56.77	56.77	55.05	56.03	55.86	764,200
09 Jan 2024	56.14	56.90	55.39	56.82	56.65	651,700
08 Jan 2024	56.45	57.25	55.78	57.22	57.05	693,000
05 Jan 2024	56.54	58.04	56.53	57.40	57.23	619,900
04 Jan 2024	56.11	57.50	55.56	57.06	56.89	1,218,400
03 Jan 2024	56.57	56.98	55.65	55.70	55.53	741,800
02 Jan 2024	57.10	58.46	56.83	57.86	57.69	653,900
29 Dec 2023	58.38	58.72	57.15	57.46	57.29	560,500
28 Dec 2023	58.13	59.20	58.13	58.60	58.43	432,700
27 Dec 2023	58.85	59.14	58.42	58.53	58.36	433,400
26 Dec 2023	58.03	59.32	57.78	58.95	58.77	435,800
22 Dec 2023	57.91	58.46	57.51	57.86	57.69	408,000
21 Dec 2023	58.14	58.14	56.83	57.88	57.71	618,500
20 Dec 2023	57.59	59.13	57.29	57.38	57.21	981,100
19 Dec 2023	57.81	59.31	57.81	59.16	58.98	953,800
18 Dec 2023	58.49	58.53	56.67	57.33	57.16	864,100
15 Dec 2023	58.18	59.84	57.91	58.03	57.86	1,925,900
14 Dec 2023	54.94	58.56	54.94	58.39	58.22	1,607,700
13 Dec 2023	51.10	52.88	50.30	52.73	52.57	1,006,100
12 Dec 2023	51.10	51.34	50.63	51.10	50.95	883,100
11 Dec 2023	51.34	51.84	50.95	51.21	51.06	718,400
08 Dec 2023	51.11	51.92	50.81	51.41	51.26	666,900
07 Dec 2023	51.00	51.48	50.86	51.15	51.00	581,100
06 Dec 2023	51.36	52.24	50.91	50.94	50.79	576,200
05 Dec 2023	51.43	51.63	50.58	50.84	50.69	615,700
04 Dec 2023	51.07	52.12	50.89	51.92	51.77	605,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22537,628.48-831.60(-2.16%)

HANG SENG17,284.54+83.27(+0.48%)

CRUDE OIL82.85+0.04(+0.05%)

GOLD FUTURES2,341.40+3.00(+0.13%)

DOW38,089.31-371.61(-0.97%)

Bitcoin GBP51,575.66-360.57(-0.69%)

Trending tickers

Terex Corporation (TEX)

NIKKEI 225
37,628.48
-831.60(-2.16%)

HANG SENG
17,284.54
+83.27(+0.48%)

CRUDE OIL
82.85
+0.04(+0.05%)

GOLD FUTURES
2,341.40
+3.00(+0.13%)

DOW
38,089.31
-371.61(-0.97%)

Bitcoin GBP
51,575.66
-360.57(-0.69%)