Terex Corporation Historical Stock Prices

TEX 
$39.69
*  
0.32
0.8%
Get TEX Alerts
*Delayed - data as of Jul. 11, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 11-JUL-2013 TO 11-JUL-2014

Date Open High Low Close / Last Volume
16:00  40.10  40.15  39.40  39.69 1,800,321
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
06/30/2014 41 41.43 40.73 41.1 1,326,772
06/27/2014 40.27 41.4 40.21 41.11 2,597,040
06/26/2014 39.67 39.98 39.34 39.95 644,055
06/25/2014 39.53 39.97 39.27 39.56 1,139,269
06/24/2014 40.11 40.58 39.615 39.67 1,160,028
06/23/2014 40.36 40.65 40.13 40.27 1,262,304
06/20/2014 39.23 40.26 39.03 40.19 2,486,601
06/19/2014 38.75 39.21 38.67 38.97 1,795,271
06/18/2014 38.54 38.62 37.99 38.48 1,964,274
06/17/2014 38.38 38.8 38.07 38.55 1,822,563
06/16/2014 38.21 38.85 38.131 38.37 1,452,452
06/13/2014 39.05 39.23 38.19 38.3 2,262,131
06/12/2014 40.22 40.302 38.78 39.06 1,454,580
06/11/2014 40.66 40.68 39.91 40.33 1,186,754
06/10/2014 41.4 41.6 40.92 40.96 989,347
06/09/2014 40.66 41.98 40.6 41.54 1,657,252
06/06/2014 40.45 41.43 40.44 40.78 2,533,276
06/05/2014 39.4 40.79 39.34 40.46 1,372,202
06/04/2014 39.05 39.67 38.91 39.4 1,140,754
06/03/2014 38.81 39.42 38.77 39.26 1,125,653
06/02/2014 38.46 39.11 38.17 39.1 1,283,479
05/30/2014 39.36 39.36 38.24 38.46 1,593,865
05/29/2014 39.3 39.6 39.06 39.48 1,110,671
05/28/2014 39.26 39.6 39.03 39.14 1,381,364
05/27/2014 39.78 40.09 39.24 39.29 1,276,992
05/23/2014 39.03 39.7275 38.76 39.39 984,275
05/22/2014 39.08 39.25 38.79 39.02 1,285,253
05/21/2014 39.32 39.49 38.78 39.03 1,075,950
05/20/2014 40.08 40.2268 38.96 39.2 1,277,578
05/19/2014 39.4 40.4 39.2 40.3 1,160,572
05/16/2014 39.38 39.71 38.934 39.56 1,203,082
05/15/2014 40.01 40.02 38.57 39.43 1,606,021
05/14/2014 40.88 40.88 40.09 40.25 1,126,360
05/13/2014 41.16 41.54 40.76 40.9 778,354
05/12/2014 40.09 41.38 40.02 41.13 1,170,251
05/09/2014 39.77 40.01 39.35 39.58 1,031,137
05/08/2014 39.71 40.73 39.69 39.94 1,248,600
05/07/2014 39.91 39.94 39.105 39.91 2,193,906
05/06/2014 39.95 40.43 39.56 39.81 1,660,467
05/05/2014 40.2 40.71 39.63 40.23 2,050,634
05/02/2014 42.99 42.99 40.59 40.87 3,275,432
05/01/2014 42.06 44.68 42.06 42.82 3,245,329
04/30/2014 42.85 43.46 42.28 43.29 2,193,496
04/29/2014 41.81 43.06 41.75 42.94 1,882,381
04/28/2014 41.7 41.77 40.32 41.49 1,375,424
04/25/2014 42.36 42.52 41.58 41.59 935,702
04/24/2014 43.55 43.64 42.16 42.62 1,365,592
04/23/2014 42.8 43.36 42.5401 43 1,145,381
04/22/2014 42.02 43.11 41.8 42.89 1,359,823
04/21/2014 41.96 42.08 41.28 41.86 742,596
04/17/2014 41.98 42.42 41.63 42.07 1,158,293
04/16/2014 41.51 41.88 40.98 41.87 1,025,230
04/15/2014 40.46 41.2 39.77 41.02 1,761,861
04/14/2014 41.14 41.49 39.72 40.28 1,945,715
04/11/2014 40.74 41.36 40.44 40.62 1,385,397
04/10/2014 42.97 43.09 40.971 41.3 1,579,406
04/09/2014 41.68 43.01 41.59 43 1,213,971
04/08/2014 41.18 41.86 40.69 41.62 2,073,135
04/07/2014 42.63 42.85 40.67 41.18 2,640,479
04/04/2014 44.62 44.72 42.83 43.15 1,949,123
04/03/2014 44.26 44.68 43.55 44 1,472,341
04/02/2014 44.13 44.59 43.6 44.19 1,569,794
04/01/2014 44.08 44.25 43.49 44 2,489,846
03/31/2014 43.72 44.44 43.565 44.3 1,357,161
03/28/2014 41.9 43.42 41.9 43.28 2,007,564
03/27/2014 42.12 42.39 41.55 41.72 1,774,719
03/26/2014 44.06 44.62 42.23 42.23 2,422,819
03/25/2014 43.42 44.39 43.368 43.74 2,087,565
03/24/2014 43.69 43.89 42.5 42.97 3,142,724
03/21/2014 42.2 43.94 42.2 43.71 3,030,288
03/20/2014 41.68 42.27 41.39 41.85 976,706
03/19/2014 42.37 42.44 41.51 41.82 1,767,929
03/18/2014 41.8 42.47 41.62 42.44 1,749,921
03/17/2014 41.46 42.27 41.46 41.72 1,884,908
03/14/2014 41.23 41.94 40.91 41 1,867,157
03/13/2014 42.91 43.12 40.88 41.38 2,360,193
03/12/2014 42.86 43.1 42.01 42.62 3,223,033
03/11/2014 44.12 44.885 43.24 43.38 2,220,267
03/10/2014 43.99 44.19 42.77 43.79 1,293,808
03/07/2014 44.95 45.2244 44.03 44.25 1,480,582
03/06/2014 44.23 44.89 44.07 44.63 1,535,417
03/05/2014 44.76 45.46 43.71 43.87 2,375,654
03/04/2014 44.6 45.1 44.35 44.74 2,020,327
03/03/2014 43.67 44.4 43.25 44.05 1,770,743
02/28/2014 44.12 44.64 43.81 44.53 1,672,254
02/27/2014 43.44 44.36 43.23 44.14 1,421,989
02/26/2014 43.21 44.09 43.01 43.6 1,565,820
02/25/2014 42.9 43.25 42.32 43.04 1,730,478
02/24/2014 42.33 43.6 42.33 43.04 2,414,302
02/21/2014 43.17 43.28 42.06 42.12 2,139,796
02/20/2014 41.81 43.61 41.67 43.25 2,346,288
02/19/2014 41.37 42.99 40.77 42.15 6,568,980
02/18/2014 44.14 44.32 43.4097 43.94 3,307,177
02/14/2014 43.64 44.36 43.53 43.86 1,788,847
02/13/2014 43.5 43.99 43.02 43.8 1,578,736
02/12/2014 42.6 44.245 42.52 43.88 2,641,521
02/11/2014 41.26 42.68 40.85 42.42 2,383,876
02/10/2014 40.8 41.46 40.36 41.29 1,941,318
02/07/2014 40.82 41.22 40.41 40.96 1,401,970
02/06/2014 39.64 40.91 39.5 40.41 1,506,852
02/05/2014 41.15 41.17 38.965 39.57 2,993,226
02/04/2014 39.6 41.73 39.32 41.49 3,337,554
02/03/2014 41.11 41.68 39.27 39.53 3,368,583
01/31/2014 41 41.26 40.14 41 3,500,761
01/30/2014 39.11 39.94 38.75 39.81 1,404,893
01/29/2014 38.56 39.55 38.22 38.73 1,762,851
01/28/2014 39.82 40.39 38.9 39.21 2,538,549
01/27/2014 38.96 39.42 37.02 37.98 2,383,596
01/24/2014 40.1 40.1 37.83 37.92 2,665,084
01/23/2014 41.31 41.52 40.1 40.34 2,536,512
01/22/2014 42.22 42.31 41.24 41.42 1,813,603
01/21/2014 42.54 42.66 41.78 42.36 1,252,605
01/17/2014 42.19 42.34 41.76 42.14 1,377,738
01/16/2014 42.17 42.42 41.7518 42.06 1,501,654
01/15/2014 41.68 42.815 41.59 42.22 1,959,283
01/14/2014 40.65 41.5 40.56 41.42 1,137,648
01/13/2014 41.32 41.4699 40.43 40.49 2,039,203
01/10/2014 41.25 41.75 41.06 41.36 1,720,180
01/09/2014 41.2 41.59 40.71 41.15 1,243,136
01/08/2014 40.19 41.14 40.19 40.94 1,476,684
01/07/2014 39.82 40.32 39.73 39.91 1,198,922
01/06/2014 41.39 41.39 39.67 39.77 2,088,677
01/03/2014 41.31 41.69 40.99 41.28 847,667
01/02/2014 41.79 42.05 40.96 41.11 1,147,917
12/31/2013 41.66 42.36 41.62 41.99 826,219
12/30/2013 41.77 41.875 41.22 41.6 954,144
12/27/2013 41.5 41.99 41.5 41.63 629,501
12/26/2013 41.33 41.82 41.21 41.28 874,167
12/24/2013 41 41.31 40.915 41.09 498,845
12/23/2013 40 41.17 39.83 41.06 1,193,010
12/20/2013 40.07 40.26 39.66 39.7 2,055,527
12/19/2013 40 40.24 39.63 39.96 1,310,128
12/18/2013 39.49 40.14 38.95 40.14 2,139,104
12/17/2013 39 39.55 38.79 39.52 1,470,591
12/16/2013 39.042 39.23 38.56 39.06 1,916,781
12/13/2013 37.95 38.49 37.78 38.42 1,514,450
12/12/2013 37.5 37.99 37.34 37.87 1,626,607
12/11/2013 38.26 38.4 37.3 37.55 1,204,663
12/10/2013 38.67 39.37 38.43 38.44 1,701,009
12/09/2013 38.07 38.955 38.061 38.72 1,917,468
12/06/2013 37.97 38.37 37.47 37.79 2,311,525
12/05/2013 36.3 36.63 36.11 36.47 1,069,090
12/04/2013 36.07 36.96 35.94 36.38 1,203,776
12/03/2013 36.6 36.79 35.89 36.24 1,499,073
12/02/2013 36.22 37.259 35.89 36.83 2,333,153
11/29/2013 36.1 36.91 36.04 36.32 721,405
11/27/2013 35.84 36.28 35.67 36.2 936,493
11/26/2013 36 36.1 35.55 35.88 1,029,548
11/25/2013 35.71 36.1 35.37 36 1,515,973
11/22/2013 35.33 35.8 35.03 35.7 1,516,024
11/21/2013 34.13 35.17 34.13 35.11 1,306,689
11/20/2013 34.42 34.64 33.97 34.05 1,144,915
11/19/2013 34.8 34.9 33.98 34.25 1,367,868
11/18/2013 35.31 35.52 34.72 34.88 1,058,804
11/15/2013 35.58 35.7 34.69 35.23 2,184,447
11/14/2013 35.7 35.87 35.08 35.65 1,335,415
11/13/2013 34.35 35.85 34.35 35.72 1,532,824
11/12/2013 34.75 34.98 34.38 34.73 1,113,723
11/11/2013 34.81 35.12 34.51 34.86 1,104,470
11/08/2013 34.08 34.8899 34.001 34.79 1,772,918
11/07/2013 35.59 35.99 34.01 34.02 2,278,677
11/06/2013 36.3 36.3302 35.46 35.8 1,224,336
11/05/2013 36.37 36.42 35.53 36 1,319,299
11/04/2013 34.75 36.64 34.75 36.56 2,206,012
11/01/2013 35.1 35.25 34.41 34.65 1,666,547
10/31/2013 34.49 35.26 34.21 34.95 2,137,045
10/30/2013 34.98 35.32 34.465 34.86 1,300,130
10/29/2013 35.59 35.59 34.44 35.1 2,237,040
10/28/2013 35.54 35.83 34.9 35.64 1,358,887
10/25/2013 35.95 35.95 34.94 35.57 2,426,872
10/24/2013 35.19 36.56 35.13 35.59 4,314,619
10/23/2013 34.76 34.76 33.93 34.07 3,162,348
10/22/2013 34.52 35.44 34.42 35.26 3,088,179
10/21/2013 34.17 34.7873 34.15 34.24 2,109,211
10/18/2013 33.28 34.35 32.83 34.09 2,515,301
10/17/2013 33.33 33.43 32.72 32.96 3,084,100
10/16/2013 33.91 33.91 33.16 33.59 2,238,237
10/15/2013 34.03 34.13 33.3 33.56 1,892,441
10/14/2013 33.85 34.31 33.43 34.31 3,372,909
10/11/2013 34.62 34.86 34.18 34.49 1,464,050
10/10/2013 34.22 35.11 34.22 34.78 1,892,824
10/09/2013 33.69 33.99 32.52 33.55 3,081,311
10/08/2013 34.39 35.13 33.17 33.64 2,274,742
10/07/2013 34.2 34.6 33.95 34.38 2,387,977
10/04/2013 33.78 35.04 33.72 34.79 1,701,908
10/03/2013 34.4 34.515 33.45 33.73 2,558,716
10/02/2013 34.39 34.94 33.91 34.41 3,103,504
10/01/2013 33.4 34.64 33.4 33.95 1,892,513
09/30/2013 33.45 34.09 33.17 33.6 1,706,995
09/27/2013 33.67 34.03 33.62 33.98 1,120,373
09/26/2013 34.01 34.49 33.83 34.09 1,313,483
09/25/2013 34 34.75 33.73 34.04 1,587,365
09/24/2013 33.79 34.69 33.52 34.01 1,408,566
09/23/2013 34.22 34.4 33.4 33.78 2,716,183
09/20/2013 34.57 34.87 34.25 34.37 4,805,539
09/19/2013 33.89 34.68 33.63 34.37 3,254,908
09/18/2013 32.96 34 32.7 33.84 2,253,940
09/17/2013 33 33.28 32.67 32.94 2,459,956
09/16/2013 32.37 33.14 32.15 33.07 2,859,464
09/13/2013 31.3 32.0325 31.17 31.95 2,058,228
09/12/2013 31.31 31.84 31.12 31.25 1,358,793
09/11/2013 31.31 31.53 30.57 31.24 1,776,885
09/10/2013 31.54 31.86 31.04 31.37 2,182,041
09/09/2013 30.46 31.41 30.46 31.17 2,399,294
09/06/2013 29.78 30.89 29.2915 30.27 2,739,808
09/05/2013 29.28 30.27 29.11 29.47 4,538,353
09/04/2013 28.26 28.87 28 28.69 2,953,060
09/03/2013 29.57 29.69 28.06 28.28 3,741,438
08/30/2013 29.34 29.65 28.89 29 1,190,084
08/29/2013 29.74 30.12 29.18 29.31 1,370,433
08/28/2013 29.45 30.11 29.375 29.88 1,113,459
08/27/2013 30.42 30.64 29.52 29.69 1,399,740
08/26/2013 30.83 31.36 30.69 30.99 1,110,403
08/23/2013 31.03 31.2013 30.43 30.82 877,989
08/22/2013 30.67 31.21 30.62 30.97 1,182,995
08/21/2013 31.27 31.54 30.24 30.43 1,903,223
08/20/2013 30.81 31.64 30.29 31.36 1,392,937
08/19/2013 31.94 31.97 30.71 30.81 1,480,189
08/16/2013 31.34 32.32 31.27 32.02 1,884,182
08/15/2013 30.41 31.55 30.28 31.47 3,188,093
08/14/2013 31.14 31.6 30.905 30.94 1,422,462
08/13/2013 30.92 31.54 30.78 31.11 1,480,243
08/12/2013 30.71 31.37 30.61 30.73 1,171,365
08/09/2013 30.93 31.36 30.66 30.99 860,671
08/08/2013 30.11 31.0825 30.03 30.92 1,343,828
08/07/2013 30.08 30.35 29.725 29.77 1,467,649
08/06/2013 30.71 30.76 30.23 30.33 1,942,142
08/05/2013 30.52 30.88 30.47 30.71 1,082,579
08/02/2013 30.25 30.9 29.781 30.68 1,402,951
08/01/2013 29.91 30.82 29.78 30.31 2,081,979
07/31/2013 29.06 29.89 28.8 29.48 1,791,617
07/30/2013 28.41 29.15 27.91 28.78 1,661,413
07/29/2013 28.27 28.78 27.92 28.13 954,339
07/26/2013 28.24 28.82 28.1 28.49 1,406,268
07/25/2013 28.3 29.91 28.06 28.33 2,479,011
07/24/2013 29.54 29.65 28.44 28.64 1,885,691
07/23/2013 29.22 29.67 29.17 29.44 1,674,617
07/22/2013 29.02 29.69 28.9 29 846,135
07/19/2013 29.09 29.24 28.61 29.04 1,078,234
07/18/2013 28.43 29.65 28.39 29.17 1,627,935
07/17/2013 27.67 28.5 27.66 28.36 2,221,930
07/16/2013 28.18 28.35 27.375 27.39 1,867,673
07/15/2013 28.58 28.86 27.98 28.05 1,540,683
07/12/2013 28.32 28.8 28.28 28.47 1,761,909
07/11/2013 28.15 28.74 28.04 28.34 2,450,957
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?