Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	26.56	27.02	25.92	26.63	872,457	-0.55(-2.04%)
Jun 29, 2022	27.74	27.74	26.82	27.18	641,353	-0.74(-2.65%)
Jun 28, 2022	28.79	29.11	27.86	27.92	1,510,397	-0.46(-1.61%)
Jun 27, 2022	28.95	29.06	28.29	28.38	918,028	-0.40(-1.39%)
Jun 24, 2022	27.53	28.92	27.53	28.78	1,780,792	+1.64(+6.06%)
Jun 23, 2022	27.51	27.90	26.61	27.14	710,098	-0.47(-1.69%)
Jun 22, 2022	26.97	27.68	26.76	27.60	1,003,703	-0.08(-0.28%)
Jun 21, 2022	28.38	28.52	27.54	27.68	819,928	+0.09(+0.32%)
Jun 17, 2022	28.06	28.48	27.56	27.59	1,403,566	-0.54(-1.90%)
Jun 16, 2022	30.02	30.02	27.51	28.13	877,152	-2.76(-8.94%)
Jun 15, 2022	31.13	31.38	30.43	30.89	797,664	+0.24(+0.79%)
Jun 14, 2022	30.69	31.04	30.24	30.65	702,067	+0.12(+0.38%)
Jun 13, 2022	31.82	32.21	30.35	30.53	975,222	-2.53(-7.65%)
Jun 10, 2022	33.61	34.16	32.85	33.06	746,713	-1.48(-4.28%)
Jun 09, 2022	35.67	35.88	34.53	34.54	507,193	-1.58(-4.36%)
Jun 08, 2022	36.26	36.81	35.92	36.12	633,118	-0.46(-1.25%)
Jun 07, 2022	35.42	36.63	35.29	36.57	442,616	+0.67(+1.87%)
Jun 06, 2022	35.92	36.46	35.61	35.90	928,762	+0.48(+1.35%)
Jun 03, 2022	35.41	35.65	35.13	35.42	666,419	-0.21(-0.60%)
Jun 02, 2022	34.49	35.64	34.26	35.64	724,513	+1.57(+4.61%)
Jun 01, 2022	34.39	34.49	33.46	34.07	963,396	-0.24(-0.71%)
May 31, 2022	33.97	34.70	33.86	34.31	667,777	-0.21(-0.62%)
May 27, 2022	34.30	34.75	34.23	34.52	688,607	+0.61(+1.80%)
May 26, 2022	33.41	34.10	33.41	33.91	580,995	+0.97(+2.94%)
May 25, 2022	31.43	33.01	31.43	32.94	855,639	+1.42(+4.49%)
May 24, 2022	31.67	31.79	30.40	31.53	607,689	-0.46(-1.42%)
May 23, 2022	31.56	32.42	31.23	31.98	928,901	+1.26(+4.10%)
May 20, 2022	31.37	31.78	29.73	30.72	743,726	-0.68(-2.16%)
May 19, 2022	31.46	32.11	31.04	31.40	702,662	-0.52(-1.64%)
May 18, 2022	33.18	33.82	31.56	31.93	716,533	-1.37(-4.11%)
May 17, 2022	32.71	33.30	32.03	33.29	596,714	+1.72(+5.43%)
May 16, 2022	31.84	32.14	30.95	31.58	735,949	-0.22(-0.70%)
May 13, 2022	32.37	32.37	31.42	31.80	1,083,521	+0.80(+2.56%)
May 12, 2022	31.04	31.15	29.97	31.00	1,047,195	-0.16(-0.53%)
May 11, 2022	32.01	32.56	31.04	31.17	726,451	-0.80(-2.52%)
May 10, 2022	32.91	33.22	31.07	31.97	645,848	-0.52(-1.61%)
May 09, 2022	32.51	33.63	32.27	32.50	758,117	-0.78(-2.33%)
May 06, 2022	33.77	33.92	32.73	33.27	896,094	-0.53(-1.58%)
May 05, 2022	34.81	35.03	32.96	33.81	920,846	-1.69(-4.75%)
May 04, 2022	33.52	35.60	33.21	35.49	1,103,870	+2.10(+6.30%)
May 03, 2022	33.73	34.27	33.31	33.39	800,780	-0.24(-0.72%)
May 02, 2022	32.58	33.67	31.82	33.63	1,208,685	+0.67(+2.03%)
Apr 29, 2022	33.33	35.19	32.65	32.96	1,487,934	-0.48(-1.45%)
Apr 28, 2022	33.31	33.70	32.12	33.45	848,067	+0.27(+0.82%)
Apr 27, 2022	32.72	33.57	32.38	33.18	1,041,704	+0.49(+1.51%)
Apr 26, 2022	32.62	33.13	32.34	32.68	1,007,813	-0.63(-1.89%)
Apr 25, 2022	32.59	33.44	32.14	33.31	926,354	+0.23(+0.70%)
Apr 22, 2022	34.43	34.61	32.98	33.08	673,203	-1.73(-4.96%)
Apr 21, 2022	35.77	36.19	34.44	34.81	836,431	-0.49(-1.40%)
Apr 20, 2022	35.66	36.44	35.27	35.30	587,861	+0.17(+0.50%)
Apr 19, 2022	33.75	35.13	33.75	35.12	500,302	+1.33(+3.93%)
Apr 18, 2022	33.45	34.16	33.33	33.80	786,999	+0.05(+0.14%)
Apr 14, 2022	33.14	33.84	33.12	33.75	990,839	+0.88(+2.68%)
Apr 13, 2022	32.26	33.04	32.26	32.87	698,343	+0.58(+1.80%)
Apr 12, 2022	32.46	33.27	31.99	32.28	1,025,059	+0.12(+0.36%)
Apr 11, 2022	31.60	32.90	31.53	32.17	920,304	+0.49(+1.56%)
Apr 08, 2022	31.76	32.30	31.13	31.67	1,033,827	-0.75(-2.30%)
Apr 07, 2022	32.41	32.78	31.94	32.42	1,281,245	-0.03(-0.09%)
Apr 06, 2022	32.48	32.79	31.44	32.45	1,411,779	-0.57(-1.73%)
Apr 05, 2022	34.35	34.77	32.87	33.02	759,675	-1.41(-4.08%)
Apr 04, 2022	34.34	34.57	33.57	34.43	470,960	+0.17(+0.51%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Terex Corp (NY: TEX )

Historical Prices

Free News Feed