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

Terex Corp (NY: TEX )

55.75 -0.77 (-1.36%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Mar 31, 2004 8.389 8.389 8.112 8.271 731,529 -0.14(-1.68%)
Mar 30, 2004 8.230 8.490 8.224 8.411 941,624 +0.18(+2.23%)
Mar 29, 2004 7.977 8.291 7.977 8.228 869,879 +0.33(+4.16%)
Mar 26, 2004 7.763 7.991 7.702 7.899 1,210,946 +0.13(+1.61%)
Mar 25, 2004 7.649 7.794 7.606 7.774 864,068 +0.17(+2.30%)
Mar 24, 2004 7.687 7.687 7.557 7.599 1,134,061 -0.10(-1.31%)
Mar 23, 2004 7.684 7.731 7.617 7.700 1,120,651 +0.02(+0.29%)
Mar 22, 2004 7.930 7.930 7.640 7.678 838,588 -0.25(-3.19%)
Mar 19, 2004 7.937 8.009 7.852 7.930 849,316 +0.04(+0.48%)
Mar 18, 2004 7.919 7.989 7.870 7.892 872,337 -0.03(-0.42%)
Mar 17, 2004 7.957 8.009 7.843 7.926 1,150,377 -0.03(-0.39%)
Mar 16, 2004 7.875 8.018 7.866 7.957 654,644 +0.10(+1.28%)
Mar 15, 2004 8.056 8.134 7.852 7.857 620,224 -0.20(-2.47%)
Mar 12, 2004 7.897 8.134 7.895 8.056 778,018 +0.21(+2.74%)
Mar 11, 2004 7.760 8.047 7.613 7.841 1,206,029 +0.08(+1.04%)
Mar 10, 2004 8.051 8.105 7.716 7.760 1,372,093 -0.27(-3.34%)
Mar 09, 2004 8.320 8.367 8.027 8.029 728,624 -0.27(-3.24%)
Mar 08, 2004 8.356 8.416 8.212 8.297 1,176,080 -0.04(-0.43%)
Mar 05, 2004 8.405 8.548 8.311 8.333 954,363 -0.12(-1.38%)
Mar 04, 2004 8.255 8.494 8.255 8.450 1,339,015 +0.18(+2.19%)
Mar 03, 2004 8.154 8.286 8.132 8.268 948,776 +0.10(+1.26%)
Mar 02, 2004 8.165 8.255 8.132 8.165 970,903 -0.00(-0.03%)
Mar 01, 2004 7.890 8.203 7.890 8.168 1,446,297 +0.33(+4.22%)
Feb 27, 2004 7.452 7.886 7.452 7.837 1,277,104 +0.10(+1.33%)
Feb 26, 2004 7.698 7.783 7.651 7.734 1,484,069 +0.03(+0.38%)
Feb 25, 2004 7.617 7.718 7.508 7.705 1,396,008 +0.04(+0.58%)
Feb 24, 2004 7.769 7.769 7.472 7.660 1,270,399 -0.05(-0.70%)
Feb 23, 2004 7.877 7.942 7.671 7.713 1,027,449 -0.16(-2.07%)
Feb 20, 2004 8.062 8.101 7.743 7.877 1,412,100 -0.13(-1.68%)
Feb 19, 2004 8.109 8.165 7.904 8.011 2,933,495 -0.14(-1.67%)
Feb 18, 2004 7.942 8.199 7.863 8.147 1,454,119 +0.21(+2.59%)
Feb 17, 2004 7.803 8.009 7.628 7.942 1,477,364 +0.09(+1.20%)
Feb 13, 2004 7.998 7.998 7.794 7.848 620,671 -0.16(-2.04%)
Feb 12, 2004 7.917 8.080 7.875 8.011 1,996,565 +0.04(+0.51%)
Feb 11, 2004 7.434 8.000 7.434 7.971 2,477,770 +0.56(+7.55%)
Feb 10, 2004 7.494 7.501 7.344 7.411 999,511 -0.11(-1.43%)
Feb 09, 2004 7.687 7.696 7.253 7.519 1,542,627 -0.17(-2.15%)
Feb 06, 2004 7.271 7.752 7.092 7.684 2,013,998 +0.41(+5.69%)
Feb 05, 2004 7.215 7.816 6.890 7.271 5,944,323 +0.93(+14.72%)
Feb 04, 2004 6.130 6.353 5.828 6.338 5,700,480 -0.18(-2.78%)
Feb 03, 2004 6.595 6.620 6.514 6.519 503,555 -0.19(-2.80%)
Feb 02, 2004 6.622 6.772 6.606 6.707 704,932 +0.10(+1.56%)
Jan 30, 2004 6.608 6.667 6.564 6.604 505,567 -0.02(-0.27%)
Jan 29, 2004 6.846 6.884 6.528 6.622 928,884 -0.22(-3.17%)
Jan 28, 2004 7.159 7.159 6.781 6.839 1,025,214 -0.32(-4.47%)
Jan 27, 2004 7.103 7.192 7.085 7.159 791,652 +0.00(+0.00%)
Jan 26, 2004 7.031 7.181 6.969 7.159 755,444 +0.09(+1.27%)
Jan 23, 2004 6.975 7.069 6.935 7.069 1,081,761 +0.12(+1.67%)
Jan 22, 2004 6.975 7.058 6.935 6.953 1,555,814 -0.02(-0.22%)
Jan 21, 2004 7.024 7.024 6.913 6.969 1,075,056 +0.01(+0.16%)
Jan 20, 2004 7.148 7.156 6.913 6.957 1,396,902 -0.18(-2.54%)
Jan 16, 2004 7.181 7.192 7.085 7.139 500,426 -0.05(-0.75%)
Jan 15, 2004 7.248 7.257 7.165 7.192 742,481 -0.06(-0.77%)
Jan 14, 2004 7.145 7.293 7.060 7.248 1,589,563 +0.12(+1.69%)
Jan 13, 2004 7.024 7.159 6.892 7.127 4,594,133 +0.58(+8.81%)
Jan 12, 2004 6.398 6.550 6.378 6.550 718,343 +0.17(+2.66%)
Jan 09, 2004 6.434 6.505 6.378 6.380 731,753 -0.12(-1.86%)
Jan 08, 2004 6.474 6.474 6.438 6.501 613,966 +0.08(+1.18%)
Jan 07, 2004 6.403 6.501 6.389 6.425 1,045,777 +0.08(+1.23%)
Jan 06, 2004 6.470 6.470 6.344 6.347 573,288 -0.10(-1.60%)
Jan 05, 2004 6.472 6.485 6.398 6.450 804,392 -0.02(-0.35%)
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.