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 8.364 8.499 8.244 8.499 1,911,028 +0.13(+1.60%)
Oct 28, 2004 8.711 8.713 7.313 8.364 9,203,029 -0.63(-6.97%)
Oct 27, 2004 8.924 9.116 8.845 8.991 1,431,259 +0.06(+0.63%)
Oct 26, 2004 9.087 9.136 8.906 8.935 1,207,695 -0.12(-1.31%)
Oct 25, 2004 9.024 9.134 8.977 9.053 639,170 +0.02(+0.20%)
Oct 22, 2004 9.174 9.201 8.955 9.035 816,904 -0.16(-1.75%)
Oct 21, 2004 9.013 9.281 8.823 9.196 1,310,534 +0.21(+2.29%)
Oct 20, 2004 9.002 9.056 8.852 8.991 966,245 -0.01(-0.12%)
Oct 19, 2004 9.393 9.521 8.962 9.002 1,058,354 -0.32(-3.48%)
Oct 18, 2004 9.315 9.362 9.111 9.326 621,061 +0.00(+0.02%)
Oct 15, 2004 8.991 9.389 8.959 9.324 1,096,359 +0.36(+3.97%)
Oct 14, 2004 9.047 9.127 8.910 8.968 972,952 -0.08(-0.87%)
Oct 13, 2004 9.563 9.574 8.897 9.047 1,340,268 -0.53(-5.53%)
Oct 12, 2004 9.420 9.595 9.255 9.577 896,716 +0.13(+1.42%)
Oct 11, 2004 9.442 9.523 9.355 9.442 611,672 -0.01(-0.12%)
Oct 08, 2004 9.695 9.765 9.427 9.454 695,508 -0.23(-2.42%)
Oct 07, 2004 9.905 9.905 9.644 9.688 674,717 -0.23(-2.32%)
Oct 06, 2004 9.796 9.921 9.740 9.919 990,390 +0.12(+1.26%)
Oct 05, 2004 9.688 9.796 9.617 9.796 1,231,392 +0.11(+1.11%)
Oct 04, 2004 9.800 9.917 9.648 9.688 1,315,676 -0.06(-0.64%)
Oct 01, 2004 9.711 9.769 9.650 9.751 1,021,242 +0.04(+0.46%)
Sep 30, 2004 9.773 9.823 9.633 9.706 1,019,006 -0.07(-0.71%)
Sep 29, 2004 9.384 9.794 9.317 9.776 2,476,646 +0.39(+4.17%)
Sep 28, 2004 9.033 9.393 8.991 9.384 2,307,408 +0.36(+3.94%)
Sep 27, 2004 9.065 9.091 9.004 9.029 909,683 -0.05(-0.54%)
Sep 24, 2004 9.114 9.192 9.024 9.078 1,676,062 -0.04(-0.39%)
Sep 23, 2004 8.678 9.123 8.655 9.114 1,637,162 +0.45(+5.19%)
Sep 22, 2004 8.890 8.890 8.649 8.664 558,463 -0.24(-2.71%)
Sep 21, 2004 8.834 8.944 8.805 8.906 672,481 +0.08(+0.96%)
Sep 20, 2004 8.946 8.948 8.767 8.821 790,076 -0.14(-1.52%)
Sep 17, 2004 8.919 9.029 8.908 8.957 1,378,945 +0.04(+0.43%)
Sep 16, 2004 8.857 8.988 8.825 8.919 733,067 +0.05(+0.55%)
Sep 15, 2004 8.834 8.879 8.700 8.870 498,101 +0.04(+0.43%)
Sep 14, 2004 8.778 8.852 8.669 8.832 495,865 +0.04(+0.46%)
Sep 13, 2004 8.812 8.926 8.738 8.792 553,098 -0.04(-0.41%)
Sep 10, 2004 8.742 8.839 8.619 8.827 379,388 +0.06(+0.71%)
Sep 09, 2004 8.698 8.789 8.606 8.765 436,397 +0.08(+0.93%)
Sep 08, 2004 8.716 8.774 8.635 8.684 427,678 -0.03(-0.36%)
Sep 07, 2004 8.521 8.763 8.508 8.716 588,421 +0.19(+2.18%)
Sep 03, 2004 8.496 8.615 8.496 8.530 443,775 +0.00(+0.00%)
Sep 02, 2004 8.288 8.564 8.288 8.530 482,004 +0.23(+2.72%)
Sep 01, 2004 8.078 8.454 8.076 8.304 1,116,927 +0.22(+2.77%)
Aug 31, 2004 8.465 8.519 7.881 8.080 2,123,638 -0.40(-4.70%)
Aug 30, 2004 8.465 8.555 8.429 8.479 432,373 -0.04(-0.50%)
Aug 27, 2004 8.517 8.564 8.476 8.521 553,321 +0.02(+0.26%)
Aug 26, 2004 8.684 8.684 8.378 8.499 730,161 -0.19(-2.14%)
Aug 25, 2004 8.572 8.702 8.456 8.684 505,926 +0.16(+1.84%)
Aug 24, 2004 8.543 8.581 8.487 8.528 638,052 +0.09(+1.06%)
Aug 23, 2004 8.438 8.559 8.423 8.438 569,195 +0.03(+0.35%)
Aug 20, 2004 8.322 8.499 8.322 8.409 589,092 +0.09(+1.05%)
Aug 19, 2004 8.331 8.400 8.201 8.322 766,825 -0.01(-0.16%)
Aug 18, 2004 8.353 8.467 8.268 8.335 1,203,447 -0.03(-0.35%)
Aug 17, 2004 8.163 8.387 8.159 8.364 1,265,151 +0.19(+2.33%)
Aug 16, 2004 8.031 8.219 8.013 8.174 585,738 +0.14(+1.78%)
Aug 13, 2004 8.004 8.076 7.944 8.031 547,732 +0.03(+0.36%)
Aug 12, 2004 8.186 8.186 7.953 8.002 532,977 -0.22(-2.72%)
Aug 11, 2004 8.344 8.344 8.121 8.226 1,092,112 -0.17(-2.08%)
Aug 10, 2004 8.107 8.436 8.107 8.400 1,087,417 +0.36(+4.45%)
Aug 09, 2004 8.009 8.065 7.940 8.042 1,139,507 +0.01(+0.17%)
Aug 06, 2004 8.143 8.143 7.973 8.029 1,724,575 -0.19(-2.34%)
Aug 05, 2004 8.499 8.499 8.163 8.221 1,154,933 -0.28(-3.26%)
Aug 04, 2004 8.633 8.633 8.320 8.499 975,858 -0.18(-2.06%)
Aug 03, 2004 8.767 8.834 8.678 8.678 875,478 -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.