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 (%)
Aug 31, 2004 8.467 8.521 7.884 8.083 2,123,068 -0.40(-4.70%)
Aug 30, 2004 8.467 8.557 8.432 8.481 432,257 -0.04(-0.50%)
Aug 27, 2004 8.519 8.566 8.479 8.523 553,173 +0.02(+0.26%)
Aug 26, 2004 8.687 8.687 8.380 8.501 729,965 -0.19(-2.14%)
Aug 25, 2004 8.575 8.705 8.458 8.687 505,790 +0.16(+1.84%)
Aug 24, 2004 8.546 8.584 8.490 8.530 637,881 +0.09(+1.06%)
Aug 23, 2004 8.441 8.561 8.425 8.441 569,042 +0.03(+0.35%)
Aug 20, 2004 8.324 8.501 8.324 8.411 588,934 +0.09(+1.05%)
Aug 19, 2004 8.333 8.403 8.203 8.324 766,620 -0.01(-0.16%)
Aug 18, 2004 8.356 8.470 8.271 8.338 1,203,124 -0.03(-0.35%)
Aug 17, 2004 8.165 8.389 8.161 8.367 1,264,811 +0.19(+2.33%)
Aug 16, 2004 8.033 8.221 8.015 8.177 585,581 +0.14(+1.78%)
Aug 13, 2004 8.007 8.078 7.946 8.033 547,585 +0.03(+0.36%)
Aug 12, 2004 8.188 8.188 7.955 8.004 532,834 -0.22(-2.72%)
Aug 11, 2004 8.347 8.347 8.123 8.228 1,091,819 -0.17(-2.08%)
Aug 10, 2004 8.109 8.438 8.109 8.403 1,087,125 +0.36(+4.45%)
Aug 09, 2004 8.011 8.067 7.942 8.045 1,139,202 +0.01(+0.17%)
Aug 06, 2004 8.145 8.145 7.975 8.031 1,724,113 -0.19(-2.34%)
Aug 05, 2004 8.501 8.501 8.165 8.224 1,154,623 -0.28(-3.26%)
Aug 04, 2004 8.635 8.635 8.322 8.501 975,596 -0.18(-2.06%)
Aug 03, 2004 8.769 8.837 8.680 8.680 875,243 -0.10(-1.10%)
Aug 02, 2004 8.682 8.828 8.633 8.776 1,029,908 +0.07(+0.82%)
Jul 30, 2004 8.702 8.740 8.637 8.705 902,957 -0.01(-0.10%)
Jul 29, 2004 8.546 8.790 8.447 8.713 1,257,659 +0.13(+1.56%)
Jul 28, 2004 8.165 8.709 8.116 8.579 2,397,979 +0.43(+5.21%)
Jul 27, 2004 7.998 8.181 7.998 8.154 1,135,178 +0.16(+1.96%)
Jul 26, 2004 7.998 8.161 7.953 7.998 1,361,812 +0.00(+0.00%)
Jul 23, 2004 8.219 8.219 7.966 7.998 1,531,675 -0.22(-2.72%)
Jul 22, 2004 7.886 8.322 7.631 8.221 5,375,728 +1.07(+14.99%)
Jul 21, 2004 7.425 7.454 7.145 7.150 708,956 -0.22(-2.98%)
Jul 20, 2004 7.233 7.376 7.230 7.369 711,861 +0.14(+1.92%)
Jul 19, 2004 7.335 7.335 7.203 7.230 642,798 -0.08(-1.13%)
Jul 16, 2004 7.414 7.420 7.306 7.313 719,460 -0.10(-1.36%)
Jul 15, 2004 7.458 7.479 7.385 7.414 510,484 -0.05(-0.72%)
Jul 14, 2004 7.420 7.555 7.376 7.467 534,846 +0.03(+0.39%)
Jul 13, 2004 7.382 7.452 7.335 7.438 346,655 +0.06(+0.88%)
Jul 12, 2004 7.427 7.429 7.288 7.373 498,191 -0.09(-1.14%)
Jul 09, 2004 7.405 7.492 7.373 7.458 487,686 +0.08(+1.03%)
Jul 08, 2004 7.479 7.479 7.313 7.382 757,456 -0.11(-1.52%)
Jul 07, 2004 7.472 7.530 7.450 7.497 606,367 +0.00(+0.03%)
Jul 06, 2004 7.552 7.552 7.284 7.494 816,908 -0.06(-0.77%)
Jul 02, 2004 7.720 7.720 7.521 7.552 579,546 -0.15(-1.89%)
Jul 01, 2004 7.635 7.709 7.606 7.698 1,291,632 +0.06(+0.82%)
Jun 30, 2004 7.508 7.662 7.331 7.635 1,197,536 +0.16(+2.16%)
Jun 29, 2004 7.394 7.537 7.394 7.474 480,534 +0.08(+1.09%)
Jun 28, 2004 7.467 7.483 7.358 7.394 622,236 -0.06(-0.75%)
Jun 25, 2004 7.438 7.461 7.378 7.450 1,033,037 -0.01(-0.15%)
Jun 24, 2004 7.114 7.497 7.112 7.461 1,716,737 +0.31(+4.35%)
Jun 23, 2004 6.982 7.170 6.890 7.150 645,480 +0.18(+2.60%)
Jun 22, 2004 7.007 7.011 6.801 6.969 879,266 -0.05(-0.76%)
Jun 21, 2004 7.069 7.080 7.004 7.022 657,997 -0.04(-0.60%)
Jun 18, 2004 6.901 7.098 6.901 7.065 948,776 +0.17(+2.53%)
Jun 17, 2004 6.935 6.977 6.783 6.890 1,017,839 -0.01(-0.13%)
Jun 16, 2004 6.756 6.957 6.691 6.899 1,594,704 +0.14(+2.12%)
Jun 15, 2004 6.532 6.756 6.532 6.756 822,719 +0.26(+3.99%)
Jun 14, 2004 6.680 6.714 6.497 6.497 853,563 -0.24(-3.55%)
Jun 10, 2004 6.707 6.778 6.669 6.736 799,922 +0.04(+0.67%)
Jun 09, 2004 6.823 6.868 6.682 6.691 1,162,446 -0.13(-1.97%)
Jun 08, 2004 6.801 6.852 6.711 6.825 904,075 +0.00(+0.00%)
Jun 07, 2004 6.711 6.846 6.702 6.825 754,774 +0.16(+2.35%)
Jun 04, 2004 6.667 6.700 6.559 6.669 1,212,064 +0.12(+1.78%)
Jun 03, 2004 6.568 6.662 6.488 6.552 1,027,449 -0.04(-0.68%)
Jun 02, 2004 6.519 6.689 6.452 6.597 1,326,722 +0.09(+1.44%)
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.