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

Terex Corp (NY: TEX )

56.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Sep 30, 2003 4.176 4.178 4.050 4.144 1,399,513 -0.04(-0.91%)
Sep 29, 2003 4.202 4.214 4.126 4.182 745,363 -0.01(-0.21%)
Sep 26, 2003 4.258 4.312 4.158 4.191 958,644 -0.07(-1.58%)
Sep 25, 2003 4.435 4.448 4.261 4.258 837,248 -0.20(-4.42%)
Sep 24, 2003 4.585 4.587 4.442 4.455 427,678 -0.17(-3.63%)
Sep 23, 2003 4.529 4.641 4.428 4.623 1,114,692 +0.09(+2.07%)
Sep 22, 2003 4.945 4.945 4.475 4.529 1,725,470 -0.46(-9.19%)
Sep 19, 2003 5.016 5.077 4.987 4.987 460,542 -0.02(-0.36%)
Sep 18, 2003 4.931 4.996 4.929 5.005 321,709 +0.03(+0.58%)
Sep 17, 2003 4.920 4.992 4.920 4.976 221,552 +0.05(+1.09%)
Sep 16, 2003 4.860 4.934 4.855 4.923 716,971 +0.09(+1.85%)
Sep 15, 2003 4.905 4.943 4.802 4.833 308,966 -0.07(-1.46%)
Sep 12, 2003 4.820 4.905 4.753 4.905 451,153 +0.07(+1.53%)
Sep 11, 2003 4.822 4.846 4.715 4.831 730,384 +0.02(+0.47%)
Sep 10, 2003 5.095 5.095 4.808 4.808 662,868 -0.29(-5.62%)
Sep 09, 2003 5.099 5.175 5.066 5.095 667,563 +0.02(+0.35%)
Sep 08, 2003 4.864 5.106 4.864 5.077 590,210 +0.20(+4.03%)
Sep 05, 2003 4.987 5.001 4.831 4.880 403,310 -0.13(-2.59%)
Sep 04, 2003 5.028 5.095 4.954 5.010 568,747 -0.02(-0.36%)
Sep 03, 2003 4.987 5.043 4.889 5.028 790,523 +0.04(+0.81%)
Sep 02, 2003 5.099 5.122 4.795 4.987 1,552,207 -0.18(-3.46%)
Aug 29, 2003 5.133 5.200 5.128 5.166 334,005 +0.07(+1.32%)
Aug 28, 2003 4.972 5.144 4.876 5.099 362,845 +0.13(+2.56%)
Aug 27, 2003 4.871 4.972 4.842 4.972 496,760 +0.08(+1.60%)
Aug 26, 2003 4.820 4.896 4.755 4.893 444,446 +0.01(+0.23%)
Aug 25, 2003 4.985 5.019 4.822 4.882 563,382 -0.12(-2.41%)
Aug 22, 2003 5.189 5.198 4.987 5.003 961,103 -0.18(-3.41%)
Aug 21, 2003 5.088 5.256 5.088 5.180 733,738 +0.13(+2.48%)
Aug 20, 2003 5.133 5.133 5.019 5.054 1,041,139 -0.08(-1.53%)
Aug 19, 2003 5.122 5.166 5.066 5.133 727,925 +0.01(+0.22%)
Aug 18, 2003 4.994 5.162 4.983 5.122 482,228 +0.17(+3.48%)
Aug 15, 2003 4.920 5.021 4.898 4.949 131,903 +0.01(+0.18%)
Aug 14, 2003 4.880 4.947 4.873 4.940 1,129,223 +0.02(+0.41%)
Aug 13, 2003 4.853 4.920 4.842 4.920 529,400 +0.07(+1.38%)
Aug 12, 2003 4.730 4.853 4.703 4.853 444,669 +0.11(+2.36%)
Aug 11, 2003 4.607 4.741 4.607 4.741 496,760 +0.10(+2.07%)
Aug 08, 2003 4.625 4.683 4.607 4.645 358,820 +0.02(+0.44%)
Aug 07, 2003 4.618 4.627 4.567 4.625 453,388 +0.01(+0.15%)
Aug 06, 2003 4.643 4.656 4.583 4.618 552,651 -0.03(-0.58%)
Aug 05, 2003 4.607 4.697 4.598 4.645 504,584 -0.01(-0.29%)
Aug 04, 2003 4.618 4.681 4.596 4.659 685,001 +0.01(+0.14%)
Aug 01, 2003 4.797 4.808 4.609 4.652 612,342 -0.15(-3.03%)
Jul 31, 2003 4.630 4.949 4.618 4.797 1,076,015 +0.17(+3.67%)
Jul 30, 2003 4.576 4.641 4.574 4.627 410,464 +0.05(+1.07%)
Jul 29, 2003 4.592 4.596 4.495 4.578 1,023,254 -0.01(-0.24%)
Jul 28, 2003 4.540 4.641 4.540 4.589 1,080,486 +0.06(+1.23%)
Jul 25, 2003 4.439 4.551 4.439 4.533 643,418 +0.08(+1.81%)
Jul 24, 2003 4.350 4.455 4.350 4.453 623,297 +0.11(+2.63%)
Jul 23, 2003 4.287 4.363 4.249 4.339 290,410 +0.10(+2.27%)
Jul 22, 2003 4.216 4.249 4.164 4.243 415,382 +0.01(+0.21%)
Jul 21, 2003 4.198 4.249 4.182 4.234 238,766 +0.05(+1.23%)
Jul 18, 2003 4.182 4.247 4.131 4.182 367,092 +0.01(+0.21%)
Jul 17, 2003 4.106 4.236 4.106 4.173 585,738 +0.05(+1.14%)
Jul 16, 2003 4.014 4.126 4.014 4.126 817,575 +0.13(+3.36%)
Jul 15, 2003 4.073 4.082 3.976 3.992 864,523 -0.08(-1.92%)
Jul 14, 2003 4.180 4.180 4.053 4.070 942,994 -0.11(-2.62%)
Jul 11, 2003 4.099 4.225 4.099 4.180 266,041 +0.06(+1.41%)
Jul 10, 2003 4.191 4.191 4.082 4.122 260,676 -0.08(-2.02%)
Jul 09, 2003 4.102 4.283 4.102 4.207 797,007 +0.10(+2.51%)
Jul 08, 2003 4.093 4.138 4.039 4.104 621,285 +0.02(+0.55%)
Jul 07, 2003 3.943 4.106 3.936 4.082 1,039,574 +0.14(+3.52%)
Jul 03, 2003 4.014 4.014 3.936 3.943 430,585 -0.08(-2.06%)
Jul 02, 2003 4.026 4.104 3.999 4.026 1,087,640 +0.03(+0.67%)
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.