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 29, 2004 8.367 8.501 8.246 8.501 1,910,515 +0.13(+1.60%)
Oct 28, 2004 8.713 8.716 7.315 8.367 9,200,559 -0.63(-6.97%)
Oct 27, 2004 8.926 9.118 8.848 8.993 1,430,875 +0.06(+0.63%)
Oct 26, 2004 9.089 9.139 8.908 8.937 1,207,370 -0.12(-1.31%)
Oct 25, 2004 9.027 9.136 8.980 9.056 638,999 +0.02(+0.20%)
Oct 22, 2004 9.177 9.203 8.957 9.038 816,685 -0.16(-1.75%)
Oct 21, 2004 9.015 9.284 8.825 9.199 1,310,182 +0.21(+2.29%)
Oct 20, 2004 9.004 9.058 8.854 8.993 965,986 -0.01(-0.12%)
Oct 19, 2004 9.396 9.523 8.964 9.004 1,058,069 -0.32(-3.48%)
Oct 18, 2004 9.317 9.364 9.114 9.329 620,895 +0.00(+0.02%)
Oct 15, 2004 8.993 9.391 8.962 9.326 1,096,065 +0.36(+3.97%)
Oct 14, 2004 9.049 9.130 8.913 8.971 972,691 -0.08(-0.87%)
Oct 13, 2004 9.566 9.577 8.899 9.049 1,339,909 -0.53(-5.53%)
Oct 12, 2004 9.423 9.597 9.257 9.579 896,476 +0.13(+1.42%)
Oct 11, 2004 9.445 9.526 9.358 9.445 611,508 -0.01(-0.12%)
Oct 08, 2004 9.698 9.767 9.429 9.456 695,322 -0.23(-2.42%)
Oct 07, 2004 9.908 9.908 9.646 9.691 674,536 -0.23(-2.32%)
Oct 06, 2004 9.798 9.924 9.743 9.921 990,124 +0.12(+1.26%)
Oct 05, 2004 9.691 9.798 9.620 9.798 1,231,062 +0.11(+1.11%)
Oct 04, 2004 9.803 9.919 9.651 9.691 1,315,323 -0.06(-0.64%)
Oct 01, 2004 9.713 9.772 9.653 9.754 1,020,968 +0.04(+0.46%)
Sep 30, 2004 9.776 9.825 9.635 9.709 1,018,733 -0.07(-0.71%)
Sep 29, 2004 9.387 9.796 9.320 9.778 2,475,982 +0.39(+4.17%)
Sep 28, 2004 9.036 9.396 8.993 9.387 2,306,789 +0.36(+3.94%)
Sep 27, 2004 9.067 9.094 9.007 9.031 909,439 -0.05(-0.54%)
Sep 24, 2004 9.116 9.194 9.027 9.080 1,675,612 -0.04(-0.39%)
Sep 23, 2004 8.680 9.125 8.658 9.116 1,636,722 +0.45(+5.19%)
Sep 22, 2004 8.892 8.892 8.651 8.666 558,314 -0.24(-2.71%)
Sep 21, 2004 8.837 8.946 8.807 8.908 672,301 +0.09(+0.96%)
Sep 20, 2004 8.948 8.951 8.769 8.823 789,864 -0.14(-1.52%)
Sep 17, 2004 8.922 9.031 8.910 8.960 1,378,575 +0.04(+0.43%)
Sep 16, 2004 8.859 8.991 8.828 8.922 732,871 +0.05(+0.55%)
Sep 15, 2004 8.837 8.881 8.702 8.872 497,967 +0.04(+0.43%)
Sep 14, 2004 8.781 8.854 8.671 8.834 495,732 +0.04(+0.46%)
Sep 13, 2004 8.814 8.928 8.740 8.794 552,949 -0.04(-0.41%)
Sep 10, 2004 8.745 8.841 8.622 8.830 379,287 +0.06(+0.71%)
Sep 09, 2004 8.700 8.792 8.608 8.767 436,280 +0.08(+0.93%)
Sep 08, 2004 8.718 8.776 8.637 8.687 427,563 -0.03(-0.36%)
Sep 07, 2004 8.523 8.765 8.510 8.718 588,263 +0.19(+2.18%)
Sep 03, 2004 8.499 8.617 8.499 8.532 443,656 +0.00(+0.00%)
Sep 02, 2004 8.291 8.566 8.291 8.532 481,875 +0.23(+2.72%)
Sep 01, 2004 8.080 8.456 8.078 8.306 1,116,628 +0.22(+2.77%)
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%)
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.