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

Terex Corp (NY: TEX )

53.76 +0.87 (+1.64%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Apr 29, 2005 8.409 8.512 8.123 8.362 1,420,370 -0.04(-0.53%)
Apr 28, 2005 8.646 8.738 8.407 8.407 706,050 -0.22(-2.52%)
Apr 27, 2005 8.646 8.720 8.436 8.624 617,766 -0.04(-0.44%)
Apr 26, 2005 8.915 8.915 8.624 8.662 525,011 -0.25(-2.84%)
Apr 25, 2005 8.948 9.058 8.767 8.915 653,973 -0.02(-0.23%)
Apr 22, 2005 8.948 8.971 8.736 8.935 965,092 -0.06(-0.62%)
Apr 21, 2005 8.971 9.060 8.698 8.991 1,149,259 +0.19(+2.11%)
Apr 20, 2005 9.060 9.288 8.776 8.805 1,478,481 +0.14(+1.60%)
Apr 19, 2005 8.535 8.745 8.461 8.666 1,347,508 +0.29(+3.44%)
Apr 18, 2005 8.391 8.577 8.186 8.378 1,440,486 +0.01(+0.13%)
Apr 15, 2005 8.644 8.731 8.284 8.367 1,709,138 -0.28(-3.18%)
Apr 14, 2005 9.071 9.071 8.602 8.642 1,652,815 -0.46(-5.09%)
Apr 13, 2005 9.575 9.579 9.048 9.105 974,926 -0.51(-5.28%)
Apr 12, 2005 9.306 9.649 9.259 9.613 940,730 +0.26(+2.73%)
Apr 11, 2005 9.512 9.555 9.300 9.358 563,678 -0.15(-1.60%)
Apr 08, 2005 9.731 9.734 9.463 9.510 592,063 -0.21(-2.19%)
Apr 07, 2005 9.620 9.765 9.555 9.722 560,549 +0.10(+1.07%)
Apr 06, 2005 9.581 9.798 9.581 9.620 530,376 +0.04(+0.44%)
Apr 05, 2005 9.485 9.615 9.472 9.577 458,407 +0.06(+0.66%)
Apr 04, 2005 9.561 9.584 9.438 9.514 904,075 -0.04(-0.44%)
Apr 01, 2005 9.720 9.810 9.510 9.557 1,086,231 -0.13(-1.34%)
Mar 31, 2005 9.635 9.792 9.602 9.687 763,044 +0.06(+0.65%)
Mar 30, 2005 9.628 9.738 9.590 9.624 1,434,674 -0.00(-0.05%)
Mar 29, 2005 10.18 10.25 9.573 9.628 1,612,584 -0.60(-5.82%)
Mar 28, 2005 10.35 10.36 10.21 10.22 924,861 -0.08(-0.76%)
Mar 24, 2005 10.32 10.40 10.28 10.30 539,092 +0.03(+0.33%)
Mar 23, 2005 10.44 10.49 10.27 10.27 1,410,089 -0.25(-2.36%)
Mar 22, 2005 10.52 10.63 10.49 10.52 830,765 -0.02(-0.15%)
Mar 21, 2005 10.57 10.60 10.46 10.53 530,152 -0.04(-0.38%)
Mar 18, 2005 10.68 10.68 10.50 10.57 1,207,594 -0.00(-0.04%)
Mar 17, 2005 10.64 10.67 10.50 10.58 598,097 -0.03(-0.27%)
Mar 16, 2005 10.59 10.70 10.56 10.61 802,380 -0.02(-0.19%)
Mar 15, 2005 10.57 10.80 10.53 10.63 867,867 +0.03(+0.25%)
Mar 14, 2005 10.56 10.68 10.56 10.60 474,499 +0.01(+0.06%)
Mar 11, 2005 10.46 10.65 10.42 10.59 696,216 +0.08(+0.74%)
Mar 10, 2005 10.65 10.67 10.45 10.51 1,002,640 -0.14(-1.30%)
Mar 09, 2005 10.80 10.83 10.60 10.65 926,872 -0.15(-1.41%)
Mar 08, 2005 10.85 10.87 10.68 10.81 1,052,482 -0.04(-0.41%)
Mar 07, 2005 10.84 10.96 10.79 10.85 1,576,600 -0.04(-0.35%)
Mar 04, 2005 10.39 10.92 10.27 10.89 2,601,144 +0.53(+5.12%)
Mar 03, 2005 10.19 10.47 10.16 10.36 1,360,247 +0.23(+2.30%)
Mar 02, 2005 10.17 10.19 10.05 10.13 773,101 -0.13(-1.22%)
Mar 01, 2005 10.09 10.28 10.04 10.25 1,005,099 +0.14(+1.37%)
Feb 28, 2005 10.29 10.34 10.05 10.11 1,314,876 -0.09(-0.85%)
Feb 25, 2005 9.888 10.21 9.830 10.20 1,998,800 +0.49(+5.05%)
Feb 24, 2005 9.284 9.816 9.206 9.709 2,077,250 +0.43(+4.58%)
Feb 23, 2005 9.150 9.322 9.143 9.284 925,978 +0.15(+1.69%)
Feb 22, 2005 9.228 9.230 8.991 9.130 835,906 -0.13(-1.43%)
Feb 18, 2005 9.306 9.317 9.127 9.262 719,237 -0.02(-0.24%)
Feb 17, 2005 9.329 9.418 9.199 9.284 649,056 -0.08(-0.81%)
Feb 16, 2005 9.163 9.441 9.049 9.360 953,469 +0.20(+2.17%)
Feb 15, 2005 9.230 9.268 9.123 9.161 1,381,480 -0.12(-1.33%)
Feb 14, 2005 9.284 9.295 9.159 9.284 955,034 -0.02(-0.24%)
Feb 11, 2005 9.288 9.313 9.105 9.306 722,813 -0.03(-0.29%)
Feb 10, 2005 9.367 9.420 9.181 9.333 1,286,491 -0.02(-0.17%)
Feb 09, 2005 9.304 9.396 9.250 9.349 1,444,062 +0.07(+0.72%)
Feb 08, 2005 9.172 9.302 9.083 9.282 1,180,550 +0.11(+1.17%)
Feb 07, 2005 9.049 9.181 9.040 9.174 1,101,876 +0.14(+1.59%)
Feb 04, 2005 9.087 9.172 9.007 9.031 921,508 -0.03(-0.37%)
Feb 03, 2005 9.051 9.127 8.879 9.065 2,610,308 +0.15(+1.71%)
Feb 02, 2005 9.396 9.396 8.420 8.913 11,185,949 -0.68(-7.07%)
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.