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

Terex Corp (NY: TEX )

52.89 -1.87 (-3.41%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 30, 2004 7.452 7.488 7.295 7.347 860,499 -0.08(-1.11%)
Apr 29, 2004 7.582 7.772 7.403 7.430 991,508 -0.18(-2.41%)
Apr 28, 2004 7.964 7.964 7.582 7.613 1,451,827 -0.35(-4.41%)
Apr 27, 2004 8.011 8.130 7.940 7.964 1,653,258 -0.15(-1.79%)
Apr 26, 2004 8.409 8.436 8.105 8.110 1,384,534 -0.28(-3.31%)
Apr 23, 2004 8.297 8.432 8.154 8.387 1,397,724 +0.14(+1.65%)
Apr 22, 2004 8.051 8.505 8.051 8.250 2,413,377 -0.18(-2.15%)
Apr 21, 2004 8.313 8.432 8.217 8.432 914,378 +0.12(+1.48%)
Apr 20, 2004 8.499 8.610 8.309 8.309 936,064 -0.21(-2.42%)
Apr 19, 2004 8.432 8.584 8.358 8.514 889,562 +0.08(+0.98%)
Apr 16, 2004 8.130 8.602 8.123 8.432 989,272 +0.37(+4.58%)
Apr 15, 2004 8.174 8.199 8.002 8.063 1,012,523 -0.11(-1.37%)
Apr 14, 2004 8.275 8.353 8.074 8.174 894,034 -0.18(-2.14%)
Apr 13, 2004 8.499 8.517 8.221 8.353 598,481 -0.16(-1.92%)
Apr 12, 2004 8.380 8.555 8.331 8.517 1,093,900 +0.12(+1.47%)
Apr 08, 2004 8.530 8.530 8.293 8.394 781,581 -0.08(-0.95%)
Apr 07, 2004 8.499 8.543 8.311 8.474 1,126,094 -0.10(-1.15%)
Apr 06, 2004 8.608 8.691 8.521 8.572 883,750 -0.11(-1.21%)
Apr 05, 2004 8.646 8.698 8.610 8.678 673,823 +0.03(+0.36%)
Apr 02, 2004 8.387 8.767 8.387 8.646 1,441,319 +0.30(+3.65%)
Apr 01, 2004 8.266 8.362 8.266 8.342 554,439 +0.07(+0.89%)
Mar 31, 2004 8.387 8.387 8.110 8.268 731,726 -0.14(-1.68%)
Mar 30, 2004 8.228 8.487 8.221 8.409 941,876 +0.18(+2.23%)
Mar 29, 2004 7.975 8.288 7.975 8.226 870,112 +0.33(+4.16%)
Mar 26, 2004 7.761 7.989 7.700 7.897 1,211,272 +0.13(+1.61%)
Mar 25, 2004 7.647 7.792 7.604 7.772 864,300 +0.17(+2.30%)
Mar 24, 2004 7.685 7.685 7.555 7.597 1,134,365 -0.10(-1.31%)
Mar 23, 2004 7.682 7.729 7.615 7.698 1,120,952 +0.02(+0.29%)
Mar 22, 2004 7.928 7.928 7.638 7.676 838,813 -0.25(-3.19%)
Mar 19, 2004 7.935 8.007 7.850 7.928 849,544 +0.04(+0.48%)
Mar 18, 2004 7.917 7.987 7.868 7.890 872,571 -0.03(-0.42%)
Mar 17, 2004 7.955 8.007 7.841 7.924 1,150,686 -0.03(-0.39%)
Mar 16, 2004 7.872 8.016 7.864 7.955 654,820 +0.10(+1.28%)
Mar 15, 2004 8.054 8.132 7.850 7.855 620,391 -0.20(-2.47%)
Mar 12, 2004 7.895 8.132 7.893 8.054 778,227 +0.21(+2.74%)
Mar 11, 2004 7.758 8.045 7.611 7.839 1,206,353 +0.08(+1.04%)
Mar 10, 2004 8.049 8.103 7.714 7.758 1,372,462 -0.27(-3.34%)
Mar 09, 2004 8.318 8.364 8.025 8.027 728,820 -0.27(-3.24%)
Mar 08, 2004 8.353 8.414 8.210 8.295 1,176,396 -0.04(-0.43%)
Mar 05, 2004 8.402 8.546 8.309 8.331 954,620 -0.12(-1.38%)
Mar 04, 2004 8.253 8.492 8.253 8.447 1,339,374 +0.18(+2.19%)
Mar 03, 2004 8.152 8.284 8.130 8.266 949,030 +0.10(+1.26%)
Mar 02, 2004 8.163 8.253 8.130 8.163 971,163 -0.00(-0.03%)
Mar 01, 2004 7.888 8.201 7.888 8.165 1,446,685 +0.33(+4.22%)
Feb 27, 2004 7.450 7.884 7.450 7.834 1,277,447 +0.10(+1.33%)
Feb 26, 2004 7.696 7.781 7.649 7.732 1,484,467 +0.03(+0.38%)
Feb 25, 2004 7.615 7.716 7.506 7.702 1,396,383 +0.04(+0.58%)
Feb 24, 2004 7.767 7.767 7.470 7.658 1,270,740 -0.05(-0.70%)
Feb 23, 2004 7.875 7.940 7.669 7.711 1,027,725 -0.16(-2.07%)
Feb 20, 2004 8.060 8.098 7.740 7.875 1,412,480 -0.13(-1.68%)
Feb 19, 2004 8.107 8.163 7.902 8.009 2,934,283 -0.14(-1.67%)
Feb 18, 2004 7.940 8.197 7.861 8.145 1,454,510 +0.21(+2.59%)
Feb 17, 2004 7.801 8.007 7.626 7.940 1,477,760 +0.09(+1.20%)
Feb 13, 2004 7.995 7.995 7.792 7.846 620,838 -0.16(-2.04%)
Feb 12, 2004 7.915 8.078 7.872 8.009 1,997,100 +0.04(+0.51%)
Feb 11, 2004 7.432 7.998 7.432 7.969 2,478,435 +0.56(+7.55%)
Feb 10, 2004 7.492 7.499 7.342 7.410 999,780 -0.11(-1.43%)
Feb 09, 2004 7.685 7.694 7.251 7.517 1,543,041 -0.17(-2.15%)
Feb 06, 2004 7.269 7.749 7.090 7.682 2,014,539 +0.41(+5.69%)
Feb 05, 2004 7.213 7.814 6.888 7.269 5,945,919 +0.93(+14.72%)
Feb 04, 2004 6.128 6.352 5.826 6.336 5,702,010 -0.18(-2.78%)
Feb 03, 2004 6.593 6.618 6.513 6.517 503,690 -0.19(-2.80%)
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.