Terex Corp. Historical Data - TXG | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Terex Corp. (TXG)
Terex Corp. (TXG) Historical

Terex Corp. (TXG)

43.54

0.18

(0.42%)

Closed February 17 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.13	0.299470168164	43.41	43.76	42.97	236	43.26019802	DE
4	-2.04	-4.47564721369	45.58	47.14	42.97	219	44.55307437	DE
12	-9.76	-18.3114446529	53.3	53.48	42.72	126	45.54745254	DE
26	-4.82	-9.96691480562	48.36	53.66	42.72	142	48.50134254	DE
52	-6.46	-12.92	50	62	42.72	134	51.25570493	DE
156	-12.46	-22.25	56	62	42.4	128	51.49486763	DE
260	-12.46	-22.25	56	62	42.4	128	51.49486763	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739827620	43.33	0.36	0.84	43.7	43.76	43.33	117
1739568420	42.97	0	0.00	42.97	42.97	42.97	0
1739482020	42.97	-0.08	-0.19	42.97	42.97	42.97	83
1739395620	43.05	-0.25	-0.58	43.05	43.05	43.05	3
1739309220	43.3	-1.06	-2.39	43.41	43.76	43.3	621
1739222820	44.36	0	0.00	44.36	44.36	44.36	0
1738963620	44.36	0	0.00	44.36	44.36	44.36	0
1738877220	44.36	0.18	0.41	46	46.56	44.36	1144
1738790820	44.18	0	0.00	44.18	44.18	44.18	0
1738704420	44.18	-2.41	-5.17	44.18	44.18	44.18	1
1738618020	46.59	0.89	1.95	46.59	46.59	46.59	1
1738358820	45.7	0	0.00	45.7	45.7	45.7	0
1738272420	45.7	0	0.00	45.7	45.7	45.7	0
1738186020	45.7	0	0.00	45.7	45.7	45.7	0
1738099620	45.7	-1.44	-3.05	45.7	45.7	45.7	63
1738013220	47.14	0	0.00	47.14	47.14	47.14	0
1737754020	47.14	0	0.00	47.14	47.14	47.14	0
1737667620	47.14	0.08	0.17	47.14	47.14	47.14	10
1737581220	47.06	0.33	0.71	47.06	47.06	47.06	30
1737494820	46.73	1.15	2.52	46.73	46.73	46.73	432
1737408420	45.58	0.23	0.51	45.58	45.58	45.58	19
1737149220	45.35	0	0.00	45.35	45.35	45.35	0
1737062820	45.35	0.59	1.32	45.35	45.35	45.35	1
1736976420	44.76	0.64	1.45	44.76	44.76	44.76	6
1736890020	44.12	1.1	2.56	44.14	44.14	44.12	104
1736803620	43.02	-0.31	-0.72	43.3	43.3	43.02	223
1736544420	43.33	-1.05	-2.37	43.6	43.6	43.33	10
1736458020	44.38	0	0.00	44.38	44.38	44.38	0
1736371620	44.38	0	0.00	44.38	44.38	44.38	0
1736285220	44.38	0	0.00	44.38	44.38	44.38	0
1736198820	44.38	1.27	2.95	44	44.38	44	43
1735939620	43.11	0.01	0.02	43.11	43.11	43.11	1
1735853220	43.1	0.38	0.89	44.89	44.89	43.1	153
1735594020	42.72	-0.36	-0.84	43.1	43.1	42.72	138
1735334820	43.08	-0.54	-1.24	43.08	43.08	43.08	50
1734989220	43.62	0.31	0.72	43.14	43.62	43.14	78
1734730020	43.31	-0.54	-1.23	43.31	43.31	43.31	39
1734643620	43.85	-1.53	-3.37	43.85	44	43.85	117
1734557220	45.38	0.12	0.27	45.4	45.4	45.2	186
1734470820	45.26	-0.45	-0.98	45.26	45.26	45.26	233
1734384420	45.71	-3.35	-6.83	47.41	47.41	45.71	69
1734125220	49.06	0	0.00	49.06	49.06	49.06	0
1734038820	49.06	0	0.00	49.06	49.06	49.06	0
1733952420	49.06	0	0.00	49.06	49.06	49.06	0
1733866020	49.06	-1	-2.00	49.06	49.06	49.06	6
1733779620	50.06	-0.36	-0.71	50.3	50.3	50.06	184
1733520420	50.42	-2.64	-4.98	50.42	50.42	50.42	3
1733434020	53.06	0	0.00	53.06	53.06	53.06	0
1733347620	53.06	0.36	0.68	53.08	53.08	53.06	5
1733261220	52.7	0.36	0.69	52.7	52.7	52.7	6
1733174820	52.34	-0.22	-0.42	52.34	52.34	52.34	1
1732915620	52.56	0.86	1.66	52.56	52.56	52.56	28
1732829220	51.7	0	0.00	51.7	51.7	51.7	0
1732742820	51.7	-1.78	-3.33	51.7	51.7	51.7	20
1732656420	53.48	0	0.00	53.48	53.48	53.48	0
1732570020	53.48	1.8	3.48	53.3	53.48	53.3	419
1732310820	51.68	2.2	4.45	51.16	51.68	51.16	500
1732224420	49.48	-0.22	-0.44	49.48	49.48	49.48	31
1732137960	49.7	0	0.00	49.7	49.7	49.7	0
1732051560	49.7	0	0.00	49.7	49.7	49.7	0
1731965160	49.7	0	0.00	49.7	49.7	49.7	0

Cathay Pacific Airways (PK)

Vanguard Long Term Treas...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions