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

Terex Corp (NY: TEX )

53.44 -0.32 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Oct 31, 2002 2.680 2.707 2.591 2.608 931,789 -0.05(-1.85%)
Oct 30, 2002 2.696 2.696 2.606 2.658 740,246 -0.03(-1.00%)
Oct 29, 2002 2.660 2.729 2.597 2.685 1,125,791 +0.02(+0.84%)
Oct 28, 2002 2.584 2.716 2.550 2.662 1,032,143 +0.13(+5.03%)
Oct 25, 2002 2.427 2.550 2.416 2.535 2,172,239 +0.13(+5.40%)
Oct 24, 2002 2.461 2.573 2.201 2.405 13,229,003 -1.16(-32.60%)
Oct 22, 2002 3.669 3.669 3.546 3.568 791,876 -0.09(-2.51%)
Oct 21, 2002 3.658 3.727 3.646 3.660 259,488 -0.01(-0.24%)
Oct 18, 2002 3.602 3.725 3.595 3.669 326,539 +0.07(+1.86%)
Oct 17, 2002 3.635 3.702 3.550 3.602 700,462 +0.09(+2.55%)
Oct 16, 2002 3.646 3.725 3.503 3.512 560,325 -0.19(-5.14%)
Oct 15, 2002 3.523 3.801 3.523 3.702 646,374 +0.27(+7.82%)
Oct 14, 2002 3.479 3.488 3.400 3.434 644,363 -0.04(-1.29%)
Oct 11, 2002 3.311 3.544 3.311 3.479 541,998 +0.28(+8.59%)
Oct 10, 2002 3.221 3.286 3.177 3.204 408,119 -0.06(-1.92%)
Oct 09, 2002 3.255 3.374 3.221 3.266 898,040 -0.11(-3.31%)
Oct 08, 2002 3.311 3.396 3.042 3.378 781,147 +0.02(+0.67%)
Oct 07, 2002 3.523 3.553 3.266 3.356 493,497 -0.15(-4.15%)
Oct 04, 2002 3.821 3.821 3.497 3.501 682,135 -0.32(-8.37%)
Oct 03, 2002 3.825 3.933 3.792 3.821 354,478 -0.06(-1.56%)
Oct 02, 2002 3.859 3.986 3.803 3.881 946,541 +0.05(+1.40%)
Oct 01, 2002 3.825 3.897 3.725 3.828 636,540 +0.05(+1.24%)
Sep 30, 2002 3.758 3.870 3.691 3.781 435,833 +0.02(+0.60%)
Sep 27, 2002 3.848 3.960 3.758 3.758 406,554 -0.09(-2.33%)
Sep 26, 2002 3.803 3.937 3.794 3.848 883,736 +0.06(+1.47%)
Sep 25, 2002 3.825 3.881 3.653 3.792 1,072,374 +0.04(+1.19%)
Sep 24, 2002 4.022 4.022 3.680 3.747 823,613 -0.28(-6.84%)
Sep 23, 2002 4.174 4.268 3.966 4.022 441,868 -0.16(-3.85%)
Sep 20, 2002 4.228 4.295 4.134 4.183 386,886 +0.02(+0.54%)
Sep 19, 2002 4.385 4.429 4.150 4.161 671,407 -0.22(-5.10%)
Sep 18, 2002 4.501 4.541 4.340 4.385 399,849 -0.11(-2.44%)
Sep 17, 2002 4.810 4.888 4.494 4.494 439,186 -0.32(-6.56%)
Sep 16, 2002 4.754 4.841 4.667 4.810 367,664 +0.05(+1.03%)
Sep 13, 2002 4.664 4.761 4.561 4.761 467,124 +0.06(+1.38%)
Sep 12, 2002 4.687 4.743 4.653 4.696 418,176 -0.01(-0.28%)
Sep 11, 2002 4.720 4.720 4.642 4.709 371,240 +0.09(+1.84%)
Sep 10, 2002 4.445 4.624 4.445 4.624 571,277 +0.23(+5.35%)
Sep 09, 2002 4.465 4.559 4.436 4.389 355,148 -0.08(-1.70%)
Sep 06, 2002 4.474 4.485 4.313 4.465 423,540 +0.19(+4.34%)
Sep 05, 2002 4.412 4.412 4.280 4.280 168,075 -0.15(-3.48%)
Sep 04, 2002 4.407 4.441 4.344 4.434 492,380 +0.03(+0.61%)
Sep 03, 2002 4.389 4.441 4.262 4.407 437,398 +0.01(+0.25%)
Aug 30, 2002 4.306 4.517 4.306 4.396 218,587 +0.07(+1.55%)
Aug 29, 2002 4.374 4.374 4.280 4.329 156,900 -0.06(-1.28%)
Aug 28, 2002 4.519 4.519 4.385 4.385 388,227 -0.13(-2.97%)
Aug 27, 2002 4.474 4.519 4.407 4.519 2,413,847 +0.09(+2.02%)
Aug 26, 2002 4.362 4.441 4.322 4.429 407,448 +0.07(+1.54%)
Aug 23, 2002 4.425 4.427 4.306 4.362 438,739 -0.10(-2.16%)
Aug 22, 2002 4.195 4.467 4.170 4.459 656,208 +0.25(+6.01%)
Aug 21, 2002 4.250 4.250 4.060 4.206 277,592 -0.04(-1.05%)
Aug 20, 2002 4.206 4.273 4.150 4.250 453,490 +0.19(+4.68%)
Aug 16, 2002 4.139 4.139 4.031 4.060 132,538 -0.08(-1.89%)
Aug 15, 2002 4.027 4.181 4.011 4.139 293,684 +0.11(+2.78%)
Aug 14, 2002 4.007 4.007 3.897 4.027 425,105 +0.02(+0.56%)
Aug 13, 2002 4.094 4.139 3.993 4.004 426,893 -0.09(-2.13%)
Aug 12, 2002 4.145 4.145 3.962 4.092 299,272 +0.03(+0.77%)
Aug 07, 2002 4.172 4.172 4.004 4.060 548,479 -0.10(-2.42%)
Aug 06, 2002 4.038 4.172 4.038 4.161 693,534 +0.17(+4.32%)
Aug 05, 2002 4.049 4.094 3.948 3.989 238,702 -0.06(-1.44%)
Aug 02, 2002 4.208 4.217 3.937 4.047 614,190 -0.16(-3.83%)
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.