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 29, 2005 8.407 8.510 8.121 8.360 1,420,751 -0.04(-0.53%)
Apr 28, 2005 8.644 8.736 8.405 8.405 706,240 -0.22(-2.52%)
Apr 27, 2005 8.644 8.718 8.434 8.622 617,932 -0.04(-0.44%)
Apr 26, 2005 8.912 8.912 8.622 8.660 525,152 -0.25(-2.84%)
Apr 25, 2005 8.946 9.056 8.765 8.912 654,149 -0.02(-0.23%)
Apr 22, 2005 8.946 8.968 8.733 8.933 965,351 -0.06(-0.62%)
Apr 21, 2005 8.968 9.058 8.695 8.988 1,149,568 +0.19(+2.11%)
Apr 20, 2005 9.058 9.286 8.774 8.803 1,478,878 +0.14(+1.60%)
Apr 19, 2005 8.532 8.742 8.458 8.664 1,347,869 +0.29(+3.44%)
Apr 18, 2005 8.389 8.575 8.183 8.376 1,440,872 +0.01(+0.13%)
Apr 15, 2005 8.642 8.729 8.282 8.364 1,709,597 -0.28(-3.18%)
Apr 14, 2005 9.069 9.069 8.599 8.640 1,653,258 -0.46(-5.09%)
Apr 13, 2005 9.572 9.577 9.045 9.103 975,188 -0.51(-5.28%)
Apr 12, 2005 9.304 9.646 9.257 9.610 940,982 +0.25(+2.73%)
Apr 11, 2005 9.510 9.552 9.297 9.355 563,829 -0.15(-1.60%)
Apr 08, 2005 9.729 9.731 9.460 9.507 592,222 -0.21(-2.19%)
Apr 07, 2005 9.617 9.762 9.552 9.720 560,699 +0.10(+1.07%)
Apr 06, 2005 9.579 9.796 9.579 9.617 530,518 +0.04(+0.44%)
Apr 05, 2005 9.483 9.612 9.469 9.574 458,530 +0.06(+0.66%)
Apr 04, 2005 9.559 9.581 9.436 9.512 904,318 -0.04(-0.44%)
Apr 01, 2005 9.718 9.807 9.507 9.554 1,086,523 -0.13(-1.34%)
Mar 31, 2005 9.633 9.789 9.599 9.684 763,248 +0.06(+0.65%)
Mar 30, 2005 9.626 9.735 9.588 9.621 1,435,060 -0.00(-0.05%)
Mar 29, 2005 10.18 10.25 9.570 9.626 1,613,017 -0.59(-5.82%)
Mar 28, 2005 10.34 10.35 10.21 10.22 925,109 -0.08(-0.76%)
Mar 24, 2005 10.32 10.40 10.27 10.30 539,237 +0.03(+0.33%)
Mar 23, 2005 10.43 10.49 10.27 10.27 1,410,467 -0.25(-2.36%)
Mar 22, 2005 10.52 10.62 10.49 10.51 830,988 -0.02(-0.15%)
Mar 21, 2005 10.57 10.60 10.46 10.53 530,294 -0.04(-0.38%)
Mar 18, 2005 10.67 10.68 10.50 10.57 1,207,918 -0.00(-0.04%)
Mar 17, 2005 10.64 10.67 10.50 10.57 598,258 -0.03(-0.27%)
Mar 16, 2005 10.59 10.70 10.56 10.60 802,596 -0.02(-0.19%)
Mar 15, 2005 10.57 10.80 10.53 10.62 868,100 +0.03(+0.25%)
Mar 14, 2005 10.56 10.68 10.55 10.60 474,627 +0.01(+0.06%)
Mar 11, 2005 10.46 10.65 10.41 10.59 696,403 +0.08(+0.74%)
Mar 10, 2005 10.65 10.67 10.45 10.51 1,002,909 -0.14(-1.30%)
Mar 09, 2005 10.80 10.83 10.60 10.65 927,121 -0.15(-1.41%)
Mar 08, 2005 10.85 10.87 10.68 10.80 1,052,764 -0.04(-0.41%)
Mar 07, 2005 10.84 10.96 10.78 10.85 1,577,023 -0.04(-0.35%)
Mar 04, 2005 10.39 10.92 10.27 10.88 2,601,842 +0.53(+5.12%)
Mar 03, 2005 10.19 10.47 10.15 10.36 1,360,613 +0.23(+2.30%)
Mar 02, 2005 10.17 10.19 10.05 10.12 773,309 -0.13(-1.22%)
Mar 01, 2005 10.09 10.27 10.04 10.25 1,005,369 +0.14(+1.37%)
Feb 28, 2005 10.29 10.33 10.04 10.11 1,315,229 -0.09(-0.86%)
Feb 25, 2005 9.885 10.21 9.827 10.20 1,999,336 +0.49(+5.05%)
Feb 24, 2005 9.281 9.814 9.203 9.706 2,077,807 +0.42(+4.58%)
Feb 23, 2005 9.147 9.319 9.141 9.281 926,227 +0.15(+1.69%)
Feb 22, 2005 9.226 9.228 8.988 9.127 836,130 -0.13(-1.43%)
Feb 18, 2005 9.304 9.315 9.125 9.259 719,430 -0.02(-0.24%)
Feb 17, 2005 9.326 9.416 9.196 9.281 649,231 -0.08(-0.81%)
Feb 16, 2005 9.161 9.438 9.047 9.357 953,725 +0.20(+2.17%)
Feb 15, 2005 9.228 9.266 9.120 9.158 1,381,851 -0.12(-1.33%)
Feb 14, 2005 9.281 9.293 9.156 9.281 955,290 -0.02(-0.24%)
Feb 11, 2005 9.286 9.311 9.103 9.304 723,007 -0.03(-0.29%)
Feb 10, 2005 9.364 9.418 9.179 9.331 1,286,836 -0.02(-0.17%)
Feb 09, 2005 9.302 9.393 9.248 9.346 1,444,449 +0.07(+0.72%)
Feb 08, 2005 9.170 9.299 9.080 9.279 1,180,867 +0.11(+1.17%)
Feb 07, 2005 9.047 9.179 9.038 9.172 1,102,172 +0.14(+1.59%)
Feb 04, 2005 9.085 9.170 9.004 9.029 921,756 -0.03(-0.37%)
Feb 03, 2005 9.049 9.125 8.877 9.062 2,611,008 +0.15(+1.71%)
Feb 02, 2005 9.393 9.393 8.418 8.910 11,188,952 -0.68(-7.07%)
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.