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

Terex Corp (NY: TEX )

52.49 +0.63 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 (%)
May 31, 2002 5.633 5.709 5.575 5.665 671,918 +0.00(+0.08%)
May 28, 2002 5.890 5.890 5.631 5.660 723,483 -0.23(-3.86%)
May 27, 2002 5.912 6.133 5.877 5.888 958,665 +0.00(+0.00%)
May 24, 2002 5.912 6.133 5.877 5.888 958,665 -0.07(-1.16%)
May 23, 2002 5.712 5.964 5.712 5.957 1,308,861 +0.28(+4.87%)
May 22, 2002 5.520 5.776 5.500 5.680 1,294,737 +0.33(+6.12%)
May 21, 2002 5.455 5.520 5.352 5.352 486,955 -0.10(-1.84%)
May 20, 2002 5.553 5.607 5.419 5.453 403,778 -0.13(-2.28%)
May 17, 2002 5.520 5.580 5.330 5.580 483,144 +0.14(+2.54%)
May 16, 2002 5.464 5.475 5.366 5.442 238,769 -0.05(-0.89%)
May 15, 2002 5.408 5.553 5.375 5.491 503,994 +0.04(+0.70%)
May 14, 2002 5.352 5.475 5.328 5.453 758,906 +0.09(+1.75%)
May 13, 2002 5.219 5.370 5.214 5.359 226,663 +0.16(+3.13%)
May 10, 2002 5.274 5.297 5.092 5.196 287,420 -0.04(-0.85%)
May 09, 2002 5.355 5.433 5.241 5.241 250,427 -0.11(-2.12%)
May 08, 2002 5.408 5.531 5.263 5.355 515,204 +0.00(+0.04%)
May 07, 2002 5.364 5.453 5.265 5.352 468,795 -0.01(-0.21%)
May 06, 2002 5.573 5.709 5.352 5.364 347,953 -0.19(-3.41%)
May 03, 2002 5.687 5.709 5.526 5.553 456,016 -0.12(-2.16%)
May 02, 2002 5.765 5.765 5.520 5.676 622,818 -0.09(-1.55%)
May 01, 2002 5.587 5.765 5.386 5.765 801,952 +0.18(+3.19%)
Apr 30, 2002 5.375 5.587 5.352 5.587 800,831 +0.21(+3.94%)
Apr 29, 2002 5.464 5.509 5.352 5.375 717,205 -0.09(-1.59%)
Apr 26, 2002 5.542 5.620 5.422 5.462 877,730 -0.06(-1.05%)
Apr 25, 2002 5.453 5.573 5.379 5.520 1,634,843 +0.06(+1.02%)
Apr 24, 2002 5.283 5.486 5.174 5.464 1,713,312 +0.23(+4.30%)
Apr 23, 2002 4.880 5.352 4.855 5.239 2,085,703 +0.44(+9.26%)
Apr 22, 2002 5.018 5.036 4.728 4.795 735,590 -0.22(-4.36%)
Apr 19, 2002 4.971 5.013 4.906 5.013 1,524,538 +0.06(+1.26%)
Apr 18, 2002 4.851 4.962 4.851 4.951 5,313,242 -0.25(-4.80%)
Apr 17, 2002 5.408 5.410 5.201 5.201 314,996 -0.22(-4.03%)
Apr 16, 2002 5.207 5.419 5.207 5.419 249,306 +0.21(+4.07%)
Apr 15, 2002 5.344 5.348 5.194 5.207 259,395 -0.17(-3.15%)
Apr 12, 2002 5.531 5.533 5.241 5.377 763,838 -0.08(-1.55%)
Apr 11, 2002 5.415 5.520 5.410 5.462 570,805 +0.07(+1.28%)
Apr 10, 2002 5.149 5.419 5.149 5.393 782,222 +0.25(+4.95%)
Apr 09, 2002 5.116 5.225 5.107 5.138 453,326 +0.02(+0.39%)
Apr 08, 2002 5.116 5.118 5.065 5.118 282,263 +0.01(+0.22%)
Apr 05, 2002 5.051 5.196 5.051 5.107 304,235 +0.07(+1.33%)
Apr 04, 2002 5.029 5.063 5.018 5.040 134,742 +0.00(+0.00%)
Apr 03, 2002 5.060 5.129 4.962 5.040 379,116 -0.02(-0.40%)
Apr 02, 2002 4.980 5.129 4.973 5.060 522,154 +0.04(+0.71%)
Apr 01, 2002 5.040 5.123 4.973 5.025 433,372 -0.02(-0.31%)
Mar 29, 2002 4.902 5.085 4.900 5.040 534,709 +0.00(+0.00%)
Mar 28, 2002 4.902 5.085 4.900 5.040 534,709 +0.14(+2.87%)
Mar 27, 2002 4.924 4.991 4.884 4.900 236,303 -0.02(-0.32%)
Mar 26, 2002 4.973 4.976 4.873 4.915 382,928 -0.06(-1.30%)
Mar 25, 2002 5.129 5.158 4.953 4.980 228,008 -0.15(-2.91%)
Mar 22, 2002 5.054 5.306 5.025 5.129 513,186 +0.08(+1.55%)
Mar 21, 2002 5.089 5.103 4.973 5.051 448,842 -0.04(-0.75%)
Mar 20, 2002 5.103 5.165 5.087 5.089 1,138,023 -0.01(-0.26%)
Mar 19, 2002 4.987 5.125 4.862 5.103 426,198 +0.12(+2.37%)
Mar 18, 2002 5.092 5.092 4.984 4.984 322,170 -0.11(-2.10%)
Mar 15, 2002 5.007 5.114 4.978 5.092 335,398 -0.02(-0.48%)
Mar 14, 2002 5.125 5.194 5.114 5.116 572,374 -0.01(-0.13%)
Mar 13, 2002 5.154 5.174 5.100 5.123 710,704 -0.03(-0.61%)
Mar 12, 2002 5.149 5.219 5.096 5.154 670,348 +0.00(+0.09%)
Mar 11, 2002 5.114 5.152 5.007 5.149 448,169 +0.04(+0.74%)
Mar 08, 2002 5.129 5.214 4.931 5.112 1,007,540 +0.12(+2.32%)
Mar 07, 2002 5.212 5.212 4.991 4.996 730,209 -0.17(-3.32%)
Mar 06, 2002 4.929 5.183 4.929 5.167 1,018,526 +0.21(+4.13%)
Mar 05, 2002 4.973 4.984 4.893 4.962 649,722 -0.02(-0.45%)
Mar 04, 2002 4.840 4.996 4.840 4.984 699,718 +0.19(+3.95%)
Mar 01, 2002 4.527 4.813 4.527 4.795 802,624 +0.25(+5.50%)
Feb 28, 2002 4.594 4.616 4.489 4.545 283,160 -0.03(-0.68%)
Feb 27, 2002 4.619 4.619 4.501 4.576 558,250 -0.04(-0.87%)
Feb 26, 2002 4.572 4.661 4.483 4.616 1,582,830 +0.00(+0.00%)
Feb 25, 2002 4.014 4.616 3.992 4.616 2,123,593 +0.61(+15.32%)
Feb 22, 2002 3.731 4.003 3.713 4.003 935,797 +0.27(+7.36%)
Feb 21, 2002 3.499 3.811 3.499 3.729 1,629,687 +0.25(+7.25%)
Feb 20, 2002 3.521 3.591 3.477 3.477 410,952 -0.06(-1.58%)
Feb 19, 2002 3.535 3.568 3.526 3.533 134,966 +0.01(+0.25%)
Feb 18, 2002 3.602 3.680 3.508 3.524 332,259 +0.00(+0.00%)
Feb 15, 2002 3.602 3.680 3.508 3.524 314,324 -0.11(-3.07%)
Feb 14, 2002 3.613 3.680 3.397 3.635 245,719 +0.01(+0.31%)
Feb 13, 2002 3.535 3.624 3.524 3.624 1,090,717 +0.08(+2.27%)
Feb 12, 2002 3.542 3.564 3.524 3.544 44,839 +0.00(+0.06%)
Feb 11, 2002 3.490 3.595 3.457 3.542 193,033 -0.02(-0.44%)
Feb 08, 2002 3.479 3.557 3.448 3.557 349,971 +0.07(+2.11%)
Feb 07, 2002 3.501 3.544 3.477 3.484 183,168 -0.06(-1.76%)
Feb 06, 2002 3.501 3.546 3.501 3.546 206,261 +0.05(+1.34%)
Feb 05, 2002 3.646 3.658 3.457 3.499 326,206 -0.17(-4.62%)
Feb 04, 2002 3.736 3.749 3.622 3.669 135,190 -0.05(-1.44%)
Feb 01, 2002 3.736 3.778 3.642 3.722 311,633 -0.01(-0.36%)
Jan 31, 2002 3.713 3.738 3.702 3.736 219,937 +0.04(+1.09%)
Jan 30, 2002 3.702 3.722 3.662 3.695 242,132 -0.02(-0.66%)
Jan 29, 2002 3.669 3.744 3.644 3.720 400,191 +0.05(+1.40%)
Jan 28, 2002 3.680 3.680 3.660 3.669 126,895 +0.04(+1.04%)
Jan 25, 2002 3.591 3.658 3.568 3.631 149,987 +0.02(+0.49%)
Jan 24, 2002 3.528 3.620 3.517 3.613 327,327 +0.11(+3.05%)
Jan 23, 2002 3.466 3.513 3.345 3.506 1,476,336 -0.00(-0.13%)
Jan 22, 2002 3.524 3.557 3.461 3.510 288,541 -0.06(-1.81%)
Jan 21, 2002 3.684 3.713 3.568 3.575 337,416 +0.00(+0.00%)
Jan 18, 2002 3.684 3.713 3.568 3.575 337,416 -0.11(-3.08%)
Jan 17, 2002 3.691 3.702 3.653 3.689 315,445 +0.09(+2.41%)
Jan 16, 2002 3.702 3.702 3.568 3.602 367,234 -0.09(-2.48%)
Jan 15, 2002 3.858 3.858 3.597 3.693 646,808 -0.17(-4.28%)
Jan 14, 2002 3.903 3.903 3.820 3.858 318,807 -0.02(-0.57%)
Jan 11, 2002 3.914 3.914 3.802 3.881 204,019 -0.04(-1.14%)
Jan 10, 2002 3.898 3.925 3.702 3.925 363,647 +0.01(+0.34%)
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.