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

Terex Corp (NY: TEX )

56.66 -0.39 (-0.68%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Feb 28, 2005 10.29 10.34 10.05 10.11 1,314,876 -0.09(-0.85%)
Feb 25, 2005 9.888 10.21 9.830 10.20 1,998,800 +0.49(+5.05%)
Feb 24, 2005 9.284 9.816 9.206 9.709 2,077,250 +0.43(+4.58%)
Feb 23, 2005 9.150 9.322 9.143 9.284 925,978 +0.15(+1.69%)
Feb 22, 2005 9.228 9.230 8.991 9.130 835,906 -0.13(-1.43%)
Feb 18, 2005 9.306 9.317 9.127 9.262 719,237 -0.02(-0.24%)
Feb 17, 2005 9.329 9.418 9.199 9.284 649,056 -0.08(-0.81%)
Feb 16, 2005 9.163 9.441 9.049 9.360 953,469 +0.20(+2.17%)
Feb 15, 2005 9.230 9.268 9.123 9.161 1,381,480 -0.12(-1.33%)
Feb 14, 2005 9.284 9.295 9.159 9.284 955,034 -0.02(-0.24%)
Feb 11, 2005 9.288 9.313 9.105 9.306 722,813 -0.03(-0.29%)
Feb 10, 2005 9.367 9.420 9.181 9.333 1,286,491 -0.02(-0.17%)
Feb 09, 2005 9.304 9.396 9.250 9.349 1,444,062 +0.07(+0.72%)
Feb 08, 2005 9.172 9.302 9.083 9.282 1,180,550 +0.11(+1.17%)
Feb 07, 2005 9.049 9.181 9.040 9.174 1,101,876 +0.14(+1.59%)
Feb 04, 2005 9.087 9.172 9.007 9.031 921,508 -0.03(-0.37%)
Feb 03, 2005 9.051 9.127 8.879 9.065 2,610,308 +0.15(+1.71%)
Feb 02, 2005 9.396 9.396 8.420 8.913 11,185,949 -0.68(-7.07%)
Feb 01, 2005 9.620 9.664 9.543 9.590 740,246 -0.04(-0.42%)
Jan 31, 2005 9.620 9.655 9.481 9.631 897,817 +0.15(+1.53%)
Jan 28, 2005 9.530 9.595 9.418 9.485 552,279 -0.04(-0.47%)
Jan 27, 2005 9.597 9.628 9.262 9.530 745,610 -0.15(-1.50%)
Jan 26, 2005 9.530 9.740 9.530 9.675 590,722 +0.16(+1.69%)
Jan 25, 2005 9.232 9.678 9.232 9.514 603,685 +0.07(+0.73%)
Jan 24, 2005 9.588 9.684 9.432 9.445 674,089 -0.15(-1.54%)
Jan 21, 2005 9.673 9.729 9.492 9.593 709,626 -0.07(-0.74%)
Jan 20, 2005 9.825 9.825 9.658 9.664 687,946 -0.16(-1.62%)
Jan 19, 2005 9.848 9.921 9.758 9.823 859,151 -0.07(-0.70%)
Jan 18, 2005 9.957 10.03 9.841 9.892 862,503 -0.06(-0.65%)
Jan 14, 2005 9.772 9.973 9.711 9.957 974,032 +0.19(+1.90%)
Jan 13, 2005 9.821 9.951 9.713 9.772 703,591 -0.09(-0.88%)
Jan 12, 2005 9.863 9.933 9.711 9.859 818,249 +0.02(+0.20%)
Jan 11, 2005 9.897 10.01 9.678 9.839 1,315,100 -0.04(-0.41%)
Jan 10, 2005 9.906 10.05 9.879 9.879 1,255,647 -0.04(-0.41%)
Jan 07, 2005 10.03 10.03 9.919 9.919 856,692 -0.11(-1.11%)
Jan 06, 2005 10.07 10.10 10.02 10.03 1,735,511 +0.11(+1.10%)
Jan 05, 2005 10.04 10.17 9.910 9.921 1,614,148 -0.07(-0.72%)
Jan 04, 2005 10.36 10.39 9.801 9.993 1,419,923 -0.25(-2.42%)
Jan 03, 2005 10.81 10.89 10.16 10.24 1,737,746 -0.42(-3.92%)
Dec 31, 2004 10.74 10.79 10.63 10.66 610,390 +0.05(+0.51%)
Dec 30, 2004 10.53 10.63 10.48 10.61 378,392 +0.10(+0.98%)
Dec 29, 2004 10.63 10.63 10.44 10.50 870,996 -0.13(-1.22%)
Dec 28, 2004 10.20 10.68 10.20 10.63 1,025,438 +0.47(+4.65%)
Dec 27, 2004 10.30 10.38 10.14 10.16 420,858 -0.06(-0.61%)
Dec 23, 2004 10.34 10.35 10.16 10.22 507,802 -0.08(-0.80%)
Dec 22, 2004 10.37 10.47 10.27 10.31 611,061 -0.11(-1.03%)
Dec 21, 2004 10.29 10.47 10.25 10.41 417,059 +0.12(+1.13%)
Dec 20, 2004 10.35 10.48 10.18 10.30 384,204 -0.04(-0.37%)
Dec 17, 2004 10.23 10.39 10.21 10.34 821,602 +0.04(+0.44%)
Dec 16, 2004 10.38 10.44 10.24 10.29 731,976 -0.11(-1.03%)
Dec 15, 2004 10.22 10.40 10.22 10.40 591,616 +0.17(+1.71%)
Dec 14, 2004 10.26 10.34 10.08 10.22 683,029 -0.09(-0.87%)
Dec 13, 2004 10.18 10.32 9.984 10.31 707,391 +0.09(+0.90%)
Dec 10, 2004 10.04 10.26 9.986 10.22 505,119 +0.18(+1.76%)
Dec 09, 2004 10.02 10.04 9.899 10.04 805,733 +0.01(+0.13%)
Dec 08, 2004 10.05 10.05 9.933 10.03 549,373 -0.02(-0.18%)
Dec 07, 2004 10.12 10.18 10.00 10.05 583,123 -0.06(-0.62%)
Dec 06, 2004 10.30 10.31 10.11 10.11 828,530 -0.17(-1.70%)
Dec 03, 2004 10.32 10.34 10.22 10.29 712,755 -0.04(-0.43%)
Dec 02, 2004 10.48 10.48 10.30 10.33 902,063 -0.22(-2.06%)
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.