Terex Corporation Common Stockのデータ

Terex Corporation Common Stockの基本情報

名前 Terex Corporation Common Stock
ティッカー TEX
国 United States
上場年 nan
セクター Capital Goods

Terex Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 41.19 39.62 40.25 40.14 931900.0 40.14
2021-02-12 40.05 37.67 39.07 39.43 881700.0 39.43
2021-02-11 39.69 38.12 39.33 38.54 821000.0 38.54
2021-02-10 39.86 38.72 39.56 39.18 561100.0 39.18
2021-02-09 39.98 38.5 39.71 39.4 445300.0 39.4
2021-02-08 40.62 38.3 38.54 39.77 1371300.0 39.77
2021-02-05 38.63 37.75 38.3 38.17 383000.0 38.17
2021-02-04 38.04 36.7 36.73 38.0 461500.0 38.0
2021-02-03 36.6 35.63 36.39 36.56 345400.0 36.56
2021-02-02 36.96 36.1 36.96 36.45 704500.0 36.45
2021-02-01 36.69 35.63 36.32 36.45 584200.0 36.45
2021-01-29 37.11 35.31 37.11 35.76 536100.0 35.76
2021-01-28 37.82 36.19 36.39 36.98 1028500.0 36.98
2021-01-27 36.63 34.13 34.75 34.93 738100.0 34.93
2021-01-26 37.81 36.23 37.81 36.34 353900.0 36.34
2021-01-25 38.59 36.0 38.59 37.29 826000.0 37.29
2021-01-22 38.84 37.33 37.57 38.78 342800.0 38.78
2021-01-21 38.85 38.04 38.48 38.36 310800.0 38.36
2021-01-20 39.6 38.04 39.27 38.36 385700.0 38.36
2021-01-19 38.67 37.81 37.88 38.45 499700.0 38.45
2021-01-15 37.91 36.35 37.46 37.51 513300.0 37.51
2021-01-14 38.19 37.16 37.65 37.78 265000.0 37.78
2021-01-13 39.3 36.97 39.0 37.16 446300.0 37.16
2021-01-12 39.16 37.71 38.06 38.97 585800.0 38.97
2021-01-11 38.25 36.76 36.76 37.95 469900.0 37.95
2021-01-08 39.09 37.21 38.89 37.86 469000.0 37.86
2021-01-07 38.81 37.99 38.17 38.5 395000.0 38.5
2021-01-06 38.58 35.67 36.5 38.31 1261100.0 38.31
2021-01-05 35.5 34.43 34.53 35.12 492000.0 35.12
2021-01-04 35.58 33.96 35.31 34.42 604600.0 34.42
2020-12-31 35.33 34.38 34.95 34.89 351500.0 34.89
2020-12-30 35.21 34.57 34.58 34.91 262000.0 34.91
2020-12-29 35.31 33.88 35.18 34.4 380500.0 34.4
2020-12-28 36.23 35.0 36.0 35.01 441600.0 35.01
2020-12-24 36.13 35.38 36.13 35.85 201100.0 35.85
2020-12-23 35.95 34.83 35.28 35.75 610900.0 35.75
2020-12-22 35.41 34.64 35.28 35.07 418500.0 35.07
2020-12-21 35.56 34.49 34.96 35.44 540400.0 35.44
2020-12-18 36.63 35.23 36.3 35.36 1348000.0 35.36
2020-12-17 36.04 34.99 36.02 36.03 528400.0 36.03
2020-12-16 36.92 35.68 36.82 35.77 533200.0 35.77
2020-12-15 36.76 34.86 35.3 36.74 562600.0 36.74
2020-12-14 35.71 33.94 35.64 34.08 642600.0 34.08
2020-12-11 35.41 34.34 34.34 35.39 553900.0 35.39
2020-12-10 35.3 34.51 34.88 34.83 290200.0 34.83
2020-12-09 36.21 35.02 35.78 35.7 561500.0 35.7
2020-12-08 35.62 34.19 34.2 35.58 958300.0 35.58
2020-12-07 34.7 33.62 34.46 34.33 771400.0 34.33
2020-12-04 34.6 33.01 33.26 34.6 500800.0 34.6
2020-12-03 32.96 31.39 31.43 32.58 787700.0 32.58
2020-12-02 31.42 30.93 31.16 31.21 597800.0 31.21
2020-12-01 31.64 31.0 31.6 31.39 883100.0 31.39
2020-11-30 31.9 30.73 31.83 31.0 430700.0 31.0
2020-11-27 32.16 31.5 31.84 32.1 166600.0 32.1
2020-11-25 33.0 31.45 33.0 31.74 622200.0 31.74
2020-11-24 33.49 32.57 32.92 33.36 757100.0 33.36
2020-11-23 32.22 30.96 30.96 32.15 988500.0 32.15
2020-11-20 30.9 30.24 30.51 30.37 1158700.0 30.37
2020-11-19 30.65 29.77 30.34 30.6 544500.0 30.6
2020-11-18 31.95 30.6 30.92 30.71 1084700.0 30.71
2020-11-17 29.82 28.98 29.52 29.52 549000.0 29.52
2020-11-16 30.7 29.14 29.95 30.09 862200.0 30.09
2020-11-13 29.05 28.0 28.4 28.81 407000.0 28.81
2020-11-12 28.69 27.54 27.98 27.97 587100.0 27.97
2020-11-11 29.7 27.67 29.5 28.38 489700.0 28.38
2020-11-10 30.18 29.27 29.53 29.35 754900.0 29.35
2020-11-09 30.51 28.0 28.0 29.26 1326100.0 29.26
2020-11-06 27.03 26.23 26.97 26.37 350700.0 26.37
2020-11-05 27.08 25.26 25.26 26.71 435700.0 26.71
2020-11-04 26.53 24.5 26.43 24.94 875800.0 24.94
2020-11-03 27.86 26.54 26.87 27.6 674000.0 27.6
2020-11-02 26.31 24.99 25.0 26.08 669500.0 26.08
2020-10-30 24.98 24.36 24.62 24.69 655300.0 24.69
2020-10-29 24.86 23.72 24.36 24.75 965200.0 24.75
2020-10-28 25.0 23.68 24.19 24.3 885600.0 24.3
2020-10-27 25.73 24.93 25.37 24.96 843600.0 24.96
2020-10-26 26.43 25.25 25.99 25.75 639400.0 25.75
2020-10-23 27.44 26.45 27.14 26.81 545000.0 26.81
2020-10-22 26.83 25.8 26.61 26.82 596700.0 26.82
2020-10-21 26.85 25.05 25.05 26.5 1451700.0 26.5
2020-10-20 25.41 24.58 24.8 25.14 679900.0 25.14
2020-10-19 25.15 24.42 25.03 24.49 532700.0 24.49
2020-10-16 24.99 24.15 24.17 24.43 637500.0 24.43
2020-10-15 24.06 22.77 22.9 24.04 604100.0 24.04
2020-10-14 24.22 23.31 23.61 23.34 554700.0 23.34
2020-10-13 24.57 23.61 24.51 23.68 964400.0 23.68
2020-10-12 25.09 24.43 24.58 24.87 590500.0 24.87
2020-10-09 25.23 24.07 24.95 24.48 819500.0 24.48
2020-10-08 24.94 24.2 24.61 24.93 701900.0 24.93
2020-10-07 24.71 23.93 23.94 24.36 886700.0 24.36
2020-10-06 24.47 22.95 24.46 23.23 962000.0 23.23
2020-10-05 24.3 22.21 22.21 24.04 1544000.0 24.04
2020-10-02 21.83 19.68 19.77 21.59 853400.0 21.59
2020-10-01 20.65 19.82 19.95 20.33 901600.0 20.33
2020-09-30 20.02 19.17 19.49 19.36 550900.0 19.36
2020-09-29 19.55 18.91 19.14 19.36 451200.0 19.36
2020-09-28 19.58 18.52 18.82 19.04 656200.0 19.04
2020-09-25 18.64 18.0 18.02 18.45 570000.0 18.45
2020-09-24 18.77 18.15 18.45 18.27 586100.0 18.27
2020-09-23 19.57 18.51 19.14 18.51 607400.0 18.51
2020-09-22 19.41 18.76 19.28 19.12 559900.0 19.12
2020-09-21 21.07 19.24 20.68 19.31 763100.0 19.31
2020-09-18 22.55 21.45 21.75 21.49 1750100.0 21.49
2020-09-17 22.28 20.66 20.71 21.68 935200.0 21.68
2020-09-16 21.15 19.82 19.86 20.94 802400.0 20.94
2020-09-15 19.94 19.5 19.69 19.77 534000.0 19.77
2020-09-14 19.92 19.43 19.55 19.69 498500.0 19.69
2020-09-11 19.51 19.1 19.15 19.41 641100.0 19.41
2020-09-10 19.92 18.9 19.85 19.11 592600.0 19.11
2020-09-09 20.16 19.79 20.05 19.82 564300.0 19.82
2020-09-08 20.54 19.77 20.12 20.03 1210300.0 20.03
2020-09-04 20.35 19.63 19.83 20.3 996600.0 20.3
2020-09-03 20.27 19.2 19.92 19.37 445800.0 19.37
2020-09-02 20.12 19.7 19.81 19.9 563100.0 19.9
2020-09-01 19.82 19.3 19.38 19.72 548500.0 19.72
2020-08-31 20.14 19.55 19.94 19.57 512600.0 19.57
2020-08-28 20.33 19.98 20.13 20.1 326600.0 20.1
2020-08-27 20.38 19.67 20.14 19.98 364800.0 19.98
2020-08-26 20.03 19.34 19.41 19.91 565100.0 19.91
2020-08-25 20.33 19.41 20.19 19.58 332500.0 19.58
2020-08-24 20.2 19.64 20.13 19.99 629700.0 19.99
2020-08-21 20.31 19.77 19.78 19.84 491600.0 19.84
2020-08-20 20.11 19.58 19.71 19.95 411100.0 19.95
2020-08-19 20.45 19.95 20.1 20.11 358100.0 20.11
2020-08-18 20.42 19.98 20.31 20.05 394500.0 20.05
2020-08-17 21.21 20.28 20.99 20.4 530800.0 20.4
2020-08-14 21.16 20.49 20.5 20.96 414900.0 20.96
2020-08-13 21.03 20.48 20.85 20.73 404000.0 20.73
2020-08-12 21.5 20.67 21.5 20.93 422200.0 20.93
2020-08-11 21.74 20.79 20.9 21.28 984300.0 21.28
2020-08-10 20.68 19.79 19.79 20.53 709600.0 20.53
2020-08-07 19.66 18.93 19.1 19.65 449700.0 19.65
2020-08-06 19.6 19.06 19.51 19.2 425200.0 19.2
2020-08-05 19.74 18.9 19.08 19.73 629800.0 19.73
2020-08-04 18.95 18.41 18.88 18.82 564100.0 18.82
2020-08-03 19.17 18.63 18.91 18.99 844600.0 18.99
2020-07-31 20.25 18.0 20.14 18.85 1143000.0 18.85
2020-07-30 19.84 19.16 19.8 19.6 978200.0 19.6
2020-07-29 20.41 19.47 19.65 20.27 730700.0 20.27
2020-07-28 20.81 19.66 20.2 19.66 648000.0 19.66
2020-07-27 20.67 19.83 20.44 20.38 898500.0 20.38
2020-07-24 20.3 19.61 20.17 19.69 533600.0 19.69
2020-07-23 20.48 19.86 20.24 20.21 663100.0 20.21
2020-07-22 20.45 19.45 19.49 20.42 1276400.0 20.42
2020-07-21 19.86 18.9 19.02 19.68 889100.0 19.68
2020-07-20 19.14 18.35 18.91 18.61 626100.0 18.61
2020-07-17 19.78 19.04 19.45 19.17 548400.0 19.17
2020-07-16 19.88 18.92 19.04 19.51 921000.0 19.51
2020-07-15 19.6 18.92 19.33 19.25 757600.0 19.25
2020-07-14 18.72 17.77 18.14 18.7 683400.0 18.7
2020-07-13 18.52 17.78 18.22 18.15 750300.0 18.15
2020-07-10 18.0 17.52 17.59 17.8 761000.0 17.8
2020-07-09 17.99 17.19 17.99 17.39 601800.0 17.39
2020-07-08 18.1 17.35 17.82 18.08 783700.0 18.08
2020-07-07 18.46 17.88 18.35 17.9 601100.0 17.9
2020-07-06 18.95 18.15 18.79 18.53 620300.0 18.53
2020-07-02 19.12 18.11 18.3 18.21 607700.0 18.21
2020-07-01 19.08 17.74 18.85 17.76 672600.0 17.76
2020-06-30 18.88 18.25 18.53 18.77 666700.0 18.77
2020-06-29 19.27 18.15 18.68 18.75 1062800.0 18.75
2020-06-26 18.65 17.93 18.5 18.19 2064200.0 18.19
2020-06-25 18.79 17.92 18.25 18.78 679700.0 18.78
2020-06-24 18.84 18.22 18.84 18.41 779700.0 18.41
2020-06-23 19.52 18.82 19.32 19.28 926800.0 19.28
2020-06-22 19.75 18.6 19.75 18.95 955700.0 18.95
2020-06-19 20.2 19.26 20.03 19.95 1819500.0 19.95
2020-06-18 19.91 18.83 19.0 19.49 972000.0 19.49
2020-06-17 19.68 18.9 19.36 19.28 1157400.0 19.28
2020-06-16 20.49 19.14 19.66 19.37 1775600.0 19.37
2020-06-15 18.55 16.82 17.16 18.41 1443300.0 18.41
2020-06-12 19.2 17.37 18.87 17.75 767600.0 17.75
2020-06-11 18.35 17.53 18.35 17.81 1332600.0 17.81
2020-06-10 20.61 19.3 20.61 19.51 1327300.0 19.51
2020-06-09 21.16 20.17 20.77 20.92 976600.0 20.92
2020-06-08 21.99 20.83 21.11 21.65 1463800.0 21.65
2020-06-05 21.81 20.23 20.96 20.64 1484800.0 20.64
2020-06-04 19.08 17.62 17.66 19.07 1284600.0 19.07
2020-06-03 18.32 17.72 17.91 17.84 1245400.0 17.84
2020-06-02 17.39 16.85 16.96 17.39 1448100.0 17.39
2020-06-01 16.92 15.49 15.72 16.69 1198800.0 16.69
2020-05-29 16.6 15.23 16.11 15.72 1003300.0 15.72
2020-05-28 17.55 16.26 17.4 16.53 1178100.0 16.53
2020-05-27 17.17 16.14 16.33 17.15 1300000.0 17.15
2020-05-26 15.98 14.88 14.95 15.7 1109100.0 15.7
2020-05-22 14.4 13.81 14.39 14.16 581600.0 14.16
2020-05-21 14.97 14.33 14.86 14.36 673100.0 14.36
2020-05-20 15.14 14.52 14.54 14.86 742600.0 14.86
2020-05-19 14.84 14.15 14.67 14.15 1064900.0 14.15
2020-05-18 15.13 14.35 14.48 14.84 1105800.0 14.84
2020-05-15 14.16 12.88 13.01 13.79 1687100.0 13.79
2020-05-14 13.07 11.54 12.05 13.05 1171400.0 13.05
2020-05-13 12.97 12.27 12.87 12.48 1067400.0 12.48
2020-05-12 14.0 12.97 13.84 12.98 870200.0 12.98
2020-05-11 14.26 13.16 14.22 13.81 1178600.0 13.81
2020-05-08 14.59 13.38 13.43 14.51 1180700.0 14.51
2020-05-07 13.92 12.96 13.42 13.11 1164100.0 13.11
2020-05-06 14.2 13.27 14.04 13.31 1094900.0 13.31
2020-05-05 14.91 13.79 14.06 13.83 1157800.0 13.83
2020-05-04 13.77 12.92 13.25 13.66 1299300.0 13.66
2020-05-01 15.42 13.67 14.4 13.72 1959300.0 13.72
2020-04-30 15.82 14.95 15.8 15.19 2062200.0 15.19
2020-04-29 16.2 15.07 15.41 15.96 1660500.0 15.96
2020-04-28 15.22 14.06 14.06 14.84 1859100.0 14.84
2020-04-27 13.84 12.63 12.83 13.61 1331400.0 13.61
2020-04-24 12.97 12.36 12.5 12.74 2323700.0 12.74
2020-04-23 13.71 12.88 12.88 13.33 692300.0 13.33
2020-04-22 13.44 12.78 13.42 12.83 950400.0 12.83
2020-04-21 13.24 12.73 13.17 12.87 775800.0 12.87
2020-04-20 13.92 13.24 13.46 13.51 1112900.0 13.51
2020-04-17 14.92 14.06 14.34 14.39 965000.0 14.39
2020-04-16 14.42 13.51 14.31 13.89 839900.0 13.89
2020-04-15 14.94 13.92 14.45 14.32 897200.0 14.32
2020-04-14 16.31 15.12 16.04 15.3 785400.0 15.3
2020-04-13 16.62 15.48 16.62 15.69 1013400.0 15.69
2020-04-09 16.76 15.48 15.6 16.34 1098300.0 16.34
2020-04-08 15.2 14.03 14.44 15.02 1060500.0 15.02
2020-04-07 15.42 14.22 15.24 14.36 1171000.0 14.36
2020-04-06 14.77 13.56 13.61 14.48 1005500.0 14.48
2020-04-03 13.81 12.69 13.61 12.91 1533900.0 12.91
2020-04-02 14.85 13.45 14.52 13.79 1619200.0 13.79
2020-04-01 14.62 13.26 13.66 14.55 2435400.0 14.55
2020-03-31 14.58 13.59 13.79 14.36 1609800.0 14.36
2020-03-30 14.06 12.11 13.27 13.76 1537900.0 13.76
2020-03-27 14.47 13.25 14.36 13.32 1240000.0 13.32
2020-03-26 15.09 12.84 13.48 14.98 1916600.0 14.98
2020-03-25 14.1 12.15 12.92 13.34 2376800.0 13.34
2020-03-24 13.39 12.38 13.09 12.66 1447600.0 12.66
2020-03-23 14.68 12.24 14.41 12.47 1950400.0 12.47
2020-03-20 15.5 14.0 14.82 14.23 2258500.0 14.23
2020-03-19 15.08 12.35 12.89 14.59 1191900.0 14.59
2020-03-18 15.25 13.0 13.77 13.1 1275200.0 13.1
2020-03-17 15.0 13.56 14.55 14.94 1411800.0 14.94
2020-03-16 15.66 13.83 13.92 14.34 1604300.0 14.34
2020-03-13 16.3 14.54 16.22 16.0 1381900.0 16.0
2020-03-12 15.77 14.5 14.96 15.16 1323000.0 15.16
2020-03-11 17.25 16.0 16.78 16.32 1187200.0 16.32
2020-03-10 17.48 15.71 16.73 17.43 1377300.0 17.43
2020-03-09 17.87 15.97 17.43 16.01 1609000.0 16.01
2020-03-06 20.04 18.3 18.91 18.85 2258000.0 18.85
2020-03-05 20.58 19.55 20.32 19.8 1231200.0 19.8
2020-03-04 21.52 20.82 21.52 21.28 933600.0 21.16
2020-03-03 22.77 20.99 22.49 21.18 1084300.0 21.06
2020-03-02 22.49 21.2 22.14 22.48 1223900.0 22.35
2020-02-28 22.21 21.28 21.29 22.01 1645800.0 21.89
2020-02-27 23.22 21.72 22.13 22.14 1376900.0 22.02
2020-02-26 23.37 22.42 23.37 22.61 729500.0 22.48
2020-02-25 24.25 22.75 24.05 22.99 1454700.0 22.86
2020-02-24 24.13 23.72 24.06 23.82 917200.0 23.69
2020-02-21 25.22 24.46 24.71 25.18 813000.0 25.04
2020-02-20 25.04 24.0 24.05 24.75 766600.0 24.61
2020-02-19 24.84 24.1 24.48 24.23 972100.0 24.09
2020-02-18 25.7 24.45 25.48 24.62 957400.0 24.48