TEX.US - Terex Corp

czw, 19 cze 2025, 20:34 CEST, NY 14:34, Londyn 19:34, Tokio 3:34, ^SPX -0.03%

Symbol np: ^SPX

Historical data: Terex Corp (TEX.US)

18 Jun, 22:00 45.3900 +0.5100 (+1.14%)

More On TEX.US


	Summary

	Chart

	Chart HTML5

►	Historical data

	Operations


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of TEX.US

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
5110	18 Jun 2025	44.775	46.3	44.74	45.39	+1.14%	+0.5100	918,281
5109	17 Jun 2025	46.355	46.37	44.67	44.88	-4.31%	-2.0200	1,114,003
5108	16 Jun 2025	46.72	47.25	46.15	46.9	+1.96%	+0.9000	557,157
5107	13 Jun 2025	46.16	46.64	45.42	46	-2.81%	-1.3300	927,055
5106	12 Jun 2025	47.38	47.66	46.8	47.33	-2.07%	-1.0000	683,500
5105	11 Jun 2025	48.16	48.86	47.97	48.33	+0.73%	+0.3500	766,110
5104	10 Jun 2025	47.885	48.38	47.21	47.98	+0.73%	+0.3500	652,492
5103	9 Jun 2025	47.23	48.23	46.61	47.63	+2.58%	+1.2000	778,247
5102	6 Jun 2025	46.685	47.04	46.12	46.43	+1.44%	+0.6600	630,633
5101	5 Jun 2025	45.775	46.35	45.16	45.77	-0.02%	-0.0100	865,192
5100	4 Jun 2025	45.51	46.11	45.465	45.78	+0.28%	+0.1300	566,566
5099	3 Jun 2025	44.175	45.9937	44.075	45.65	+3.61%	+1.5900	973,447
5098	2 Jun 2025	45.08	45.08	43.41	44.06	-2.11%	-0.9500	946,929
5097	30 May 2025	45.565	45.665	44.83	45.01	-2.02%	-0.9300	761,361
5096	29 May 2025	46.7	46.7	45.68	45.94	-0.39%	-0.1800	1,155,059
5095	28 May 2025	47.11	47.25	46.05	46.12	-2.33%	-1.1000	643,027
5094	27 May 2025	46.45	47.26	45.6	47.22	+5.85%	+2.6100	669,906
5093	23 May 2025	44.67	45.205	43.4137	44.61	-2.68%	-1.2300	649,265
5092	22 May 2025	45.415	46.15	45.13	45.84	+0.59%	+0.2700	741,036
5091	21 May 2025	47.67	48.23	45.51	45.57	-5.52%	-2.6600	1,075,492
5090	20 May 2025	47.98	49.09	47.905	48.23	-0.21%	-0.1000	967,709
5089	19 May 2025	47.02	48.4625	46.89	48.33	+0.67%	+0.3200	1,023,013
5088	16 May 2025	47.28	48.17	47.07	48.01	+2.37%	+1.1100	1,047,877
5087	15 May 2025	46.84	47.14	46.4	46.9	-0.17%	-0.0800	1,141,130
5086	14 May 2025	46.65	47.44	46.38	46.98	+0.28%	+0.1300	1,008,130
5085	13 May 2025	46.386	47.075	45.98	46.85	+4.60%	+2.0600	1,160,748
5084	12 May 2025	43.74	45.5	43.7	44.79	+8.77%	+3.6100	1,528,788
5083	9 May 2025	40.83	41.585	40.83	41.18	+1.10%	+0.4500	490,294
5082	8 May 2025	39.605	41.24	39.27	40.73	+4.54%	+1.7700	809,603
5081	7 May 2025	39.45	39.93	38.52	38.96	-1.39%	-0.5500	1,107,499
5080	6 May 2025	40.23	40.6652	39.46	39.51	-2.42%	-0.9800	1,171,462
5079	5 May 2025	39.15	41.35	38.8094	40.49	+1.66%	+0.6600	1,172,504
5078	2 May 2025	38.11	40.37	37.94	39.83	+9.42%	+3.4300	1,854,396
5077	1 May 2025	35.315	36.79	34.88	36.4	+3.41%	+1.2000	1,492,670
5076	30 Apr 2025	34.97	35.34	34.25	35.2	-1.15%	-0.4100	968,877
5075	29 Apr 2025	35.675	36.065	35	35.61	-0.48%	-0.1700	1,047,940
5074	28 Apr 2025	36.095	36.55	35.21	35.78	-0.47%	-0.1700	441,314
5073	25 Apr 2025	36.16	36.31	35.63	35.95	-1.05%	-0.3800	533,310
5072	24 Apr 2025	34.8	36.575	34.6	36.33	+5.40%	+1.8600	775,746
5071	23 Apr 2025	35.345	36.87	34.4	34.47	+1.32%	+0.4500	690,406

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data TEX.US

On the ticker field set "d:tex.us", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.