Terex Corporation Historical Stock Prices

TEX 
$22.55
*  
0.70
3.01%
Get TEX Alerts
*Delayed - data as of Jul. 1, 2015  -  Find a broker to begin trading TEX now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 01-JUL-2014 TO 01-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  23.47  23.47  22.50  22.55 2,364,677
07/01/2015 23.42 23.47 22.5 22.55 2,364,497
06/30/2015 23.49 23.61 23.08 23.25 1,568,498
06/29/2015 23.55 23.73 23.08 23.19 1,674,483
06/26/2015 23.8 24.19 23.74 23.83 2,152,751
06/25/2015 24.41 24.66 23.73 23.78 1,526,965
06/24/2015 24.62 25.09 24.44 24.59 1,490,194
06/23/2015 24.28 24.83 24.17 24.73 1,568,714
06/22/2015 24.35 24.6 24.11 24.33 1,226,860
06/19/2015 23.59 24.35 23.59 24.11 2,685,076
06/18/2015 23.79 23.81 23.25 23.59 1,523,890
06/17/2015 23.06 23.71 23.06 23.65 2,789,775
06/16/2015 23.96 24.05 22.25 23.66 3,833,070
06/15/2015 24.5 24.52 24.11 24.4 1,481,365
06/12/2015 24.93 25.24 24.76 24.88 1,305,340
06/11/2015 25.19 25.3499 24.89 25.12 900,430
06/10/2015 25.15 25.5237 25 25.21 2,134,787
06/09/2015 24.85 25.29 24.66 24.75 1,984,427
06/08/2015 25 25.08 24.36 24.68 1,552,741
06/05/2015 24.74 25.29 24.62 25.14 1,169,341
06/04/2015 24.87 25.1 24.66 24.96 2,223,580
06/03/2015 25.27 25.43 24.86 25.1 1,652,598
06/02/2015 24.96 25.675 24.73 25.23 2,451,899
06/01/2015 24.78 25.129 24.29 24.97 2,090,892
05/29/2015 25.99 26.01 24.59 24.73 5,025,334
05/28/2015 27.62 27.71 25.83 26.01 6,329,107
05/27/2015 28.24 28.78 27.89 28.13 1,444,205
05/26/2015 28.44 28.44 27.84 28.13 1,604,475
05/22/2015 28.83 29.05 28.54 28.73 1,079,514
05/21/2015 28.55 29.32 28.47 28.85 1,837,356
05/20/2015 28.01 28.51 27.71 28.47 1,933,965
05/19/2015 28.32 28.45 27.52 27.89 1,518,197
05/18/2015 28.26 28.48 28 28.43 1,789,796
05/15/2015 28.66 28.77 27.84 28.33 2,433,431
05/14/2015 28.63 29.1798 28.54 28.76 1,964,510
05/13/2015 28.19 28.58 28.06 28.39 1,850,839
05/12/2015 28.13 28.25 27.49 27.96 1,618,438
05/11/2015 28.11 28.65 28.035 28.24 1,625,828
05/08/2015 28.11 28.21 27.6 28.03 1,513,135
05/07/2015 27.95 28.06 27.51 27.68 1,882,439
05/06/2015 28.15 28.15 27.59 28.12 2,534,926
05/05/2015 27.91 28.71 27.63 27.85 2,170,241
05/04/2015 28.04 28.29 27.75 27.88 2,158,506
05/01/2015 27.64 28.18 27.25 27.9 3,221,402
04/30/2015 26.75 27.48 25.43 27.46 8,302,517
04/29/2015 27.78 28.85 27.63 28.26 2,956,901
04/28/2015 27.84 28.085 27.11 27.92 2,339,494
04/27/2015 26.8 27.64 26.8 27.57 1,896,331
04/24/2015 26.95 27.02 26.4824 26.68 1,739,968
04/23/2015 26.7 27.26 26.5 26.93 1,186,079
04/22/2015 26.58 27 26.34 26.59 1,543,860
04/21/2015 27.62 27.71 26.54 26.74 1,530,803
04/20/2015 27.41 27.78 27.4 27.53 1,544,283
04/17/2015 27.26 27.54 26.97 27.27 1,350,436
04/16/2015 27.99 28.02 27.39 27.64 1,799,028
04/15/2015 26.64 28.55 26.48 28.18 3,173,625
04/14/2015 26.38 26.6 25.98 26.52 1,107,810
04/13/2015 26.6 26.65 26.13 26.21 1,343,123
04/10/2015 26.61 26.7703 26.27 26.65 1,251,224
04/09/2015 26.06 26.63 26.02 26.48 1,401,432
04/08/2015 26.59 26.63 26.16 26.2 1,081,097
04/07/2015 26.78 26.8089 26.26 26.42 1,266,403
04/06/2015 25.92 27.11 25.75 26.84 2,388,643
04/02/2015 26.1 26.56 25.94 26.01 1,566,785
04/01/2015 26.55 26.87 25.96 26.17 2,316,209
03/31/2015 26.65 26.72 26.34 26.59 1,438,024
03/30/2015 26.2 27.26 26.17 26.94 1,845,571
03/27/2015 26.33 26.34 25.73 26.05 1,928,107
03/26/2015 26.3 26.955 26.275 26.43 1,111,271
03/25/2015 26.79 26.96 26.34 26.42 1,480,172
03/24/2015 26.65 26.7 26.1 26.56 1,793,569
03/23/2015 26.75 27.29 26.589 26.79 1,868,587
03/20/2015 26.39 26.77 26.235 26.71 1,544,198
03/19/2015 26.55 26.68 26 26.16 1,979,208
03/18/2015 25.54 27.09 25.36 26.81 2,408,731
03/17/2015 25.43 25.95 25.38 25.78 1,709,808
03/16/2015 25.83 25.87 25.15 25.52 2,455,194
03/13/2015 25.94 26.07 25.28 25.71 1,887,089
03/12/2015 25.49 26.2 25.21 26.07 1,988,095
03/11/2015 25.66 25.66 25.03 25.23 2,833,745
03/10/2015 25.13 25.75 24.79 25.55 3,576,015
03/09/2015 25.64 25.8899 25.37 25.37 1,598,007
03/06/2015 25.98 26.72 25.57 25.61 2,255,542
03/05/2015 26.06 26.38 25.81 26.35 1,526,030
03/04/2015 26.68 26.82 25.84 26.34 2,671,791
03/03/2015 26.63 27.2 26.54 26.99 1,410,154
03/02/2015 27.27 27.45 26.7 26.72 2,568,066
02/27/2015 27.53 27.82 27.35 27.41 2,481,027
02/26/2015 27.69 27.93 27.28 27.37 1,807,143
02/25/2015 27 28.05 26.86 27.75 2,947,921
02/24/2015 27.02 27.365 26.883 27.17 2,252,683
02/23/2015 26.99 27.23 26.73 26.88 3,218,384
02/20/2015 25.27 27.385 24.961 27.31 4,837,825
02/19/2015 26.22 26.41 25.26 25.38 4,211,963
02/18/2015 24.75 27.98 24.75 26.8 8,539,538
02/17/2015 25.05 25.52 24.94 25.44 3,056,004
02/13/2015 25.22 25.5897 24.92 25.15 2,550,377
02/12/2015 24.98 25.12 24.73 24.96 1,236,408
02/11/2015 24.67 24.91 24.09 24.7 1,162,589
02/10/2015 25.23 25.23 24.43 24.85 1,865,951
02/09/2015 24.71 25.19 24.71 24.99 3,090,485
02/06/2015 24.48 25.12 24.29 24.82 2,149,572
02/05/2015 23.9 24.265 23.47 24.19 1,593,914
02/04/2015 24.46 24.71 23.52 23.68 2,711,675
02/03/2015 23.83 24.79 23.72 24.76 3,583,945
02/02/2015 22.66 23.55 22.53 23.48 1,946,543
01/30/2015 22.95 23 22.44 22.48 2,929,337
01/29/2015 22.54 23.06 22.005 23.04 2,543,072
01/28/2015 22.75 22.9 22.15 22.54 2,393,885
01/27/2015 22.73 22.8 22.05 22.46 2,996,128
01/26/2015 22.86 23.55 22.65 23.52 1,433,550
01/23/2015 23.17 23.43 22.64 22.83 1,229,601
01/22/2015 22.97 23.64 22.76 23.44 2,104,543
01/21/2015 22.48 23.01 22.41 22.58 3,002,173
01/20/2015 22.55 22.6 22.23 22.57 1,534,865
01/16/2015 22.67 22.95 22.46 22.56 2,379,056
01/15/2015 23.44 23.57 22.62 22.67 1,724,978
01/14/2015 22.66 23.2 22.425 23.09 3,416,048
01/13/2015 24.09 24.34 22.92 23.32 3,582,136
01/12/2015 24.6 24.78 23.86 23.86 2,316,311
01/09/2015 25.65 25.65 24.7 24.75 2,651,039
01/08/2015 25.79 25.84 25.21 25.66 3,700,777
01/07/2015 25.35 25.7 25.075 25.49 1,940,482
01/06/2015 26.67 26.71 25.265 25.75 2,074,632
01/05/2015 27.94 28 26.36 26.61 2,333,746
01/02/2015 28 28.53 27.37 28.45 1,230,446
12/31/2014 28.61 28.63 27.88 27.88 1,645,249
12/30/2014 28.58 28.83 28.12 28.61 858,395
12/29/2014 28.58 28.94 28.41 28.63 1,182,504
12/26/2014 28.16 28.61 28.16 28.43 625,518
12/24/2014 27.99 28.1 27.6492 27.96 401,297
12/23/2014 27.62 28.19 27.53 28.06 1,503,735
12/22/2014 27.89 27.97 27.38 27.43 1,506,028
12/19/2014 27.02 28.15 26.92 27.97 3,020,044
12/18/2014 26.81 27.2 26.38 27.02 2,508,089
12/17/2014 25.65 26.33 25.4 26.15 2,040,466
12/16/2014 26.07 26.91 25.62 25.66 2,095,163
12/15/2014 26.7 27.09 26.01 26.11 1,652,720
12/12/2014 26.52 27.09 26.23 26.48 1,964,087
12/11/2014 26.8 27.5 26.8 26.91 1,555,898
12/10/2014 27.59 27.74 26.66 26.72 1,951,650
12/09/2014 26.72 27.95 26.67 27.87 2,029,332
12/08/2014 27.91 28.365 27.12 27.28 3,019,808
12/05/2014 27.94 28.56 27.72 28.13 1,551,879
12/04/2014 28.02 28.38 27.81 28.03 1,971,072
12/03/2014 27.89 28.99 27.89 28.3 2,058,693
12/02/2014 27.67 28.07 27.54 27.7 1,960,241
12/01/2014 28.5 28.7339 27.47 27.67 2,691,332
11/28/2014 30.04 30.055 28.565 28.7 1,405,641
11/26/2014 30.71 30.71 30.01 30.29 1,166,803
11/25/2014 30.82 31.2 30.38 30.96 1,499,769
11/24/2014 30.77 31.365 30.4 30.87 1,346,469
11/21/2014 30.49 31.09 30.49 30.76 2,814,552
11/20/2014 29.04 29.98 28.91 29.82 1,642,181
11/19/2014 29.55 29.686 29 29.23 1,309,866
11/18/2014 29 29.96 28.93 29.71 2,590,880
11/17/2014 28.06 28.58 27.82 28.28 1,780,540
11/14/2014 28.16 28.49 27.95 28.18 1,964,921
11/13/2014 29.34 29.61 28.09 28.26 2,137,403
11/12/2014 29.34 29.99 29.31 29.37 1,855,836
11/11/2014 29.33 29.64 29.075 29.51 1,468,308
11/10/2014 28.94 29.5 28.795 29.33 2,093,272
11/07/2014 28.86 29.14 28.52 28.88 1,817,462
11/06/2014 27.72 28.695 27.665 28.67 1,623,589
11/05/2014 28.04 28.3802 27.64 27.69 2,183,781
11/04/2014 28.75 28.85 27.59 27.73 1,823,312
11/03/2014 28.77 29.43 28.27 29.04 3,142,152
10/31/2014 27.77 28.81 27.201 28.77 5,048,822
10/30/2014 27.55 27.67 26 27.38 7,560,998
10/29/2014 30.6 30.98 30.02 30.58 2,010,694
10/28/2014 29.73 30.63 29.68 30.49 1,941,320
10/27/2014 29.18 29.36 28.683 29.31 901,324
10/24/2014 29.44 29.75 29.06 29.55 914,077
10/23/2014 28.72 29.86 28.72 29.45 1,843,487
10/22/2014 28.88 29.43 28.08 28.11 2,285,622
10/21/2014 27.98 28.97 27.9101 28.84 2,179,721
10/20/2014 27.66 28.12 27.13 27.68 2,038,104
10/17/2014 28.18 28.866 27.89 27.9 2,432,003
10/16/2014 25.96 27.89 25.93 27.76 3,588,479
10/15/2014 26.89 27.6 26.12 26.57 4,045,160
10/14/2014 27.31 28.22 27.11 27.4 2,842,836
10/13/2014 27.54 28.07 26.94 26.99 2,980,776
10/10/2014 27.87 28.42 27.2 27.38 4,029,863
10/09/2014 30.21 30.32 28.96 29.04 2,188,613
10/08/2014 29.62 30.47 28.93 30.38 2,607,680
10/07/2014 30.65 30.74 29.62 29.63 2,933,883
10/06/2014 31.86 32.01 31.07 31.41 1,614,477
10/03/2014 32.19 32.54 31.73 31.87 1,633,289
10/02/2014 31.37 32.11 30.96 31.98 3,241,119
10/01/2014 31.56 31.94 31.15 31.25 1,999,561
09/30/2014 32.24 32.45 31.52 31.77 1,801,981
09/29/2014 31.83 32.55 31.52 32.36 1,712,324
09/26/2014 32.01 32.33 31.84 32.25 1,169,742
09/25/2014 32.26 32.36 31.72 32.04 1,509,868
09/24/2014 32.22 32.51 31.94 32.48 1,735,438
09/23/2014 32.27 32.6 31.91 32.12 2,303,497
09/22/2014 32.63 32.65 31.85 32.25 2,292,661
09/19/2014 33.21 33.26 32.43 32.85 1,806,639
09/18/2014 32.98 33.34 32.743 33.03 1,194,217
09/17/2014 32.96 33.39 32.9 32.95 2,072,464
09/16/2014 32.77 33.295 32.1 33 3,168,764
09/15/2014 32.02 33.38 32 32.47 6,133,909
09/12/2014 34.95 35.08 34.57 34.7 1,305,477
09/11/2014 34.38 35.1 34.29 35.05 1,890,861
09/10/2014 35.04 35.15 34.37 34.72 2,103,152
09/09/2014 36.7 36.71 35.15 35.18 3,047,442
09/08/2014 36.91 37.02 36.64 36.72 1,119,740
09/05/2014 37.15 37.16 36.63 36.91 774,089
09/04/2014 37.05 37.54 36.95 37.13 1,149,601
09/03/2014 37.42 37.64 36.88 37 980,594
09/02/2014 37.47 37.8699 36.99 37.15 1,569,120
08/29/2014 37.43 37.54 37.13 37.41 900,845
08/28/2014 37.04 37.6 36.66 37.24 1,111,091
08/27/2014 37.48 37.58 37.18 37.33 801,391
08/26/2014 37.41 37.72 37.3438 37.37 837,509
08/25/2014 37.73 37.73 37.34 37.37 1,367,892
08/22/2014 37.28 37.5 37.1 37.38 1,311,087
08/21/2014 37.7 37.93 37.33 37.51 1,357,880
08/20/2014 37.48 37.76 37.36 37.59 1,157,727
08/19/2014 37.64 38.06 37.33 37.48 1,552,609
08/18/2014 37.5 37.8 37.04 37.64 1,859,443
08/15/2014 37 37.23 36.5877 37.01 1,624,535
08/14/2014 36.46 36.81 36.22 36.76 2,301,439
08/13/2014 36.26 36.69 36.25 36.35 1,945,964
08/12/2014 36.13 36.68 35.76 35.98 2,438,188
08/11/2014 36.51 36.81 36.01 36.14 3,240,997
08/08/2014 34.92 35.62 34.92 35.48 1,386,979
08/07/2014 35.3 35.84 34.75 34.89 3,202,161
08/06/2014 34.3 34.9 34.1 34.6 1,633,481
08/05/2014 34.15 35.14 34.06 34.66 2,413,107
08/04/2014 34.18 34.6 33.56 34.23 1,967,415
08/01/2014 34.35 34.75 33.435 34.18 2,450,108
07/31/2014 35.02 35.03 33.65 34.51 3,235,150
07/30/2014 35.36 35.8 34.96 35.65 2,142,219
07/29/2014 36.08 36.26 35.06 35.17 3,617,363
07/28/2014 36.76 36.8 35.93 36.07 2,495,655
07/25/2014 37.06 37.13 36.24 36.58 3,508,498
07/24/2014 38.98 39.03 36.92 37.42 6,509,559
07/23/2014 40.6 40.97 40.16 40.48 2,006,120
07/22/2014 39.99 41.04 39.86 40.48 3,053,065
07/21/2014 38.75 39.71 38.64 39.62 1,577,499
07/18/2014 38.66 39.02 38.5 39 1,583,370
07/17/2014 39.21 39.455 38.31 38.41 1,747,732
07/16/2014 39.48 39.484 38.53 39.34 2,444,874
07/15/2014 39.85 39.85 39 39.05 2,064,397
07/14/2014 40.31 40.316 39.7 39.73 1,218,996
07/11/2014 40.14 40.15 39.4 39.69 1,800,321
07/10/2014 40.67 40.77 39.99 40.01 2,594,726
07/09/2014 41.84 41.88 41.47 41.58 1,360,288
07/08/2014 41.21 41.51 40.868 41.4 1,689,022
07/07/2014 42.03 42.23 41.1 41.22 900,286
07/03/2014 42.04 42.53 41.77 42.31 1,343,693
07/02/2014 41.53 42.14 41.53 41.64 924,682
07/01/2014 41.44 42.17 41.29 41.56 1,942,261
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?