Terex Corporation (TEX) NYSE

51.58

+3.22(+6.66%)

Updated at August 22 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 22, 202548.9351.5851.5851.8448.73756,000
August 21, 202549.3148.3648.3649.5648.26682,800
August 20, 202550.8649.749.750.8649.26638,035
August 19, 202550.7550.8650.8651.7350.52405,630
August 18, 202550.4750.4950.4950.5850.04443,541
August 15, 202552.0150.2650.2652.0150.18611,400
August 14, 202551.3351.7851.7852.0450.86802,243
August 13, 202550.8652.5652.5652.6250.84571,600
August 12, 202549.5550.6350.6351.0548.67560,520
August 11, 202548.648.548.548.8447.86512,100
August 08, 202548.5448.5948.5949.4547.84787,242
August 07, 202549.348.4848.4849.347.47648,048
August 06, 202549.4348.5848.5849.5948.38691,600
August 05, 202549.749.5249.5250.0248.3706,526
August 04, 202549.0649.4749.4749.6548.73887,208
August 01, 202550.0248.9648.9650.1848.351.48M
July 31, 202551.0550.8650.865248.271.59M
July 30, 202550.4649.7949.7950.9249.531.27M
July 29, 202551.9550.3450.3451.9549.81612,550
July 28, 202552.4351.6251.6252.551.45659,800
July 25, 202552.0852.352.352.4351.04593,605
July 24, 202551525252.3650.63775,900
July 23, 202551.1951.4651.4651.9551.01664,000
July 22, 202548.6150.2450.2450.5648.42930,243
July 21, 20255048.3948.3950.0648.14884,143
July 18, 202550.8349.3649.3650.8349.17579,700
July 17, 202549.6750.5850.5850.8449.57840,424
July 16, 202550.0749.6849.6850.2348.5733,500
July 15, 202551.3649.949.951.6449.77615,030
July 14, 202551.7450.9450.9451.9850.77662,900
July 11, 202552.6152.1252.1252.7551.681.08M
July 10, 202551.553.453.454.6951.251.94M
July 09, 202551.4651.1751.1751.4650.04639,002
July 08, 202549.4450.7450.7451.3849.34845,027
July 07, 202549.2549.0749.0749.9348.84924,430
July 03, 202550.4649.7949.7950.5649.61493,000
July 02, 202548.9349.9349.9350.148.49832,176
July 01, 202546.5948.748.749.9246.27974,129
June 30, 202547.5946.6946.6947.7146.63780,155
June 27, 202547.9947.5347.5348.3447.091.12M
June 26, 202546.3847.6947.6947.7446.01723,800
June 25, 202546.646.146.146.9445.83799,511
June 24, 202545.5846.6546.6546.7245.1779,000
June 23, 202545.0944.8244.8245.7343.86986,235
June 20, 202545.8445.5145.5146.0945.222.11M
June 18, 202544.8445.3945.3946.344.74844,168
June 17, 202546.3744.8844.8846.3744.671.11M
June 16, 202546.6846.946.947.2546.15557,200
June 13, 202546.22464646.6445.42927,100
June 12, 202547.5947.3347.3347.6646.8683,500
June 11, 202548.2948.3348.3348.8647.97766,110
June 10, 202547.9547.9847.9848.3847.21652,500
June 09, 202547.0347.6347.6348.2346.61778,247
June 06, 202546.9846.4346.4347.0446.12630,633
June 05, 202545.9545.7745.7746.3545.16865,200
June 04, 202545.7545.7845.7846.1145.47566,600
June 03, 202544.3545.6545.6545.9944.08973,447
June 02, 202544.7844.0644.0645.0843.41946,929
May 30, 202545.4345.0145.0145.6744.83761,400
May 29, 202546.6145.9445.9446.745.681.16M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved