Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Terex Corp (NY: TEX )

56.66 -0.39 (-0.68%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2005 9.633 9.789 9.599 9.684 763,248 +0.06(+0.65%)
Mar 30, 2005 9.626 9.735 9.588 9.621 1,435,060 -0.00(-0.05%)
Mar 29, 2005 10.18 10.25 9.570 9.626 1,613,017 -0.59(-5.82%)
Mar 28, 2005 10.34 10.35 10.21 10.22 925,109 -0.08(-0.76%)
Mar 24, 2005 10.32 10.40 10.27 10.30 539,237 +0.03(+0.33%)
Mar 23, 2005 10.43 10.49 10.27 10.27 1,410,467 -0.25(-2.36%)
Mar 22, 2005 10.52 10.62 10.49 10.51 830,988 -0.02(-0.15%)
Mar 21, 2005 10.57 10.60 10.46 10.53 530,294 -0.04(-0.38%)
Mar 18, 2005 10.67 10.68 10.50 10.57 1,207,918 -0.00(-0.04%)
Mar 17, 2005 10.64 10.67 10.50 10.57 598,258 -0.03(-0.27%)
Mar 16, 2005 10.59 10.70 10.56 10.60 802,596 -0.02(-0.19%)
Mar 15, 2005 10.57 10.80 10.53 10.62 868,100 +0.03(+0.25%)
Mar 14, 2005 10.56 10.68 10.55 10.60 474,627 +0.01(+0.06%)
Mar 11, 2005 10.46 10.65 10.41 10.59 696,403 +0.08(+0.74%)
Mar 10, 2005 10.65 10.67 10.45 10.51 1,002,909 -0.14(-1.30%)
Mar 09, 2005 10.80 10.83 10.60 10.65 927,121 -0.15(-1.41%)
Mar 08, 2005 10.85 10.87 10.68 10.80 1,052,764 -0.04(-0.41%)
Mar 07, 2005 10.84 10.96 10.78 10.85 1,577,023 -0.04(-0.35%)
Mar 04, 2005 10.39 10.92 10.27 10.88 2,601,842 +0.53(+5.12%)
Mar 03, 2005 10.19 10.47 10.15 10.36 1,360,613 +0.23(+2.30%)
Mar 02, 2005 10.17 10.19 10.05 10.12 773,309 -0.13(-1.22%)
Mar 01, 2005 10.09 10.27 10.04 10.25 1,005,369 +0.14(+1.37%)
Feb 28, 2005 10.29 10.33 10.04 10.11 1,315,229 -0.09(-0.86%)
Feb 25, 2005 9.885 10.21 9.827 10.20 1,999,336 +0.49(+5.05%)
Feb 24, 2005 9.281 9.814 9.203 9.706 2,077,807 +0.42(+4.58%)
Feb 23, 2005 9.147 9.319 9.141 9.281 926,227 +0.15(+1.69%)
Feb 22, 2005 9.226 9.228 8.988 9.127 836,130 -0.13(-1.43%)
Feb 18, 2005 9.304 9.315 9.125 9.259 719,430 -0.02(-0.24%)
Feb 17, 2005 9.326 9.416 9.196 9.281 649,231 -0.08(-0.81%)
Feb 16, 2005 9.161 9.438 9.047 9.357 953,725 +0.20(+2.17%)
Feb 15, 2005 9.228 9.266 9.120 9.158 1,381,851 -0.12(-1.33%)
Feb 14, 2005 9.281 9.293 9.156 9.281 955,290 -0.02(-0.24%)
Feb 11, 2005 9.286 9.311 9.103 9.304 723,007 -0.03(-0.29%)
Feb 10, 2005 9.364 9.418 9.179 9.331 1,286,836 -0.02(-0.17%)
Feb 09, 2005 9.302 9.393 9.248 9.346 1,444,449 +0.07(+0.72%)
Feb 08, 2005 9.170 9.299 9.080 9.279 1,180,867 +0.11(+1.17%)
Feb 07, 2005 9.047 9.179 9.038 9.172 1,102,172 +0.14(+1.59%)
Feb 04, 2005 9.085 9.170 9.004 9.029 921,756 -0.03(-0.37%)
Feb 03, 2005 9.049 9.125 8.877 9.062 2,611,008 +0.15(+1.71%)
Feb 02, 2005 9.393 9.393 8.418 8.910 11,188,952 -0.68(-7.07%)
Feb 01, 2005 9.617 9.662 9.541 9.588 740,445 -0.04(-0.42%)
Jan 31, 2005 9.617 9.653 9.478 9.628 898,058 +0.15(+1.53%)
Jan 28, 2005 9.527 9.592 9.416 9.483 552,427 -0.04(-0.47%)
Jan 27, 2005 9.595 9.626 9.259 9.527 745,810 -0.15(-1.50%)
Jan 26, 2005 9.527 9.738 9.527 9.673 590,880 +0.16(+1.69%)
Jan 25, 2005 9.230 9.675 9.230 9.512 603,847 +0.07(+0.73%)
Jan 24, 2005 9.586 9.682 9.429 9.442 674,270 -0.15(-1.54%)
Jan 21, 2005 9.671 9.726 9.489 9.590 709,817 -0.07(-0.74%)
Jan 20, 2005 9.823 9.823 9.655 9.662 688,131 -0.16(-1.62%)
Jan 19, 2005 9.845 9.919 9.756 9.820 859,381 -0.07(-0.70%)
Jan 18, 2005 9.955 10.02 9.838 9.890 862,735 -0.06(-0.65%)
Jan 14, 2005 9.769 9.970 9.709 9.955 974,293 +0.19(+1.90%)
Jan 13, 2005 9.818 9.948 9.711 9.769 703,780 -0.09(-0.88%)
Jan 12, 2005 9.861 9.930 9.709 9.856 818,469 +0.02(+0.20%)
Jan 11, 2005 9.894 10.01 9.675 9.836 1,315,453 -0.04(-0.41%)
Jan 10, 2005 9.903 10.05 9.876 9.876 1,255,984 -0.04(-0.41%)
Jan 07, 2005 10.03 10.03 9.917 9.917 856,922 -0.11(-1.11%)
Jan 06, 2005 10.06 10.10 10.02 10.03 1,735,977 +0.11(+1.10%)
Jan 05, 2005 10.04 10.16 9.908 9.919 1,614,582 -0.07(-0.72%)
Jan 04, 2005 10.36 10.39 9.798 9.990 1,420,304 -0.25(-2.43%)
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.