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

Terex Corp (NY: TEX )

51.86 -1.97 (-3.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 8.383 8.486 8.098 8.336 1,424,771 -0.04(-0.53%)
Apr 28, 2005 8.620 8.711 8.381 8.381 708,238 -0.22(-2.52%)
Apr 27, 2005 8.620 8.693 8.410 8.597 619,680 -0.04(-0.44%)
Apr 26, 2005 8.887 8.887 8.597 8.635 526,638 -0.25(-2.84%)
Apr 25, 2005 8.921 9.030 8.740 8.887 656,000 -0.02(-0.23%)
Apr 22, 2005 8.921 8.943 8.709 8.907 968,082 -0.06(-0.62%)
Apr 21, 2005 8.943 9.032 8.671 8.963 1,152,820 +0.19(+2.11%)
Apr 20, 2005 9.032 9.260 8.749 8.778 1,483,062 +0.14(+1.60%)
Apr 19, 2005 8.508 8.718 8.435 8.640 1,351,683 +0.29(+3.44%)
Apr 18, 2005 8.365 8.551 8.160 8.352 1,444,949 +0.01(+0.13%)
Apr 15, 2005 8.617 8.704 8.258 8.341 1,714,433 -0.27(-3.18%)
Apr 14, 2005 9.043 9.043 8.575 8.615 1,657,936 -0.46(-5.09%)
Apr 13, 2005 9.545 9.550 9.020 9.077 977,946 -0.51(-5.28%)
Apr 12, 2005 9.278 9.619 9.231 9.583 943,644 +0.25(+2.73%)
Apr 11, 2005 9.483 9.525 9.271 9.329 565,424 -0.15(-1.60%)
Apr 08, 2005 9.701 9.704 9.434 9.481 593,897 -0.21(-2.19%)
Apr 07, 2005 9.590 9.735 9.525 9.692 562,285 +0.10(+1.07%)
Apr 06, 2005 9.552 9.768 9.552 9.590 532,019 +0.04(+0.44%)
Apr 05, 2005 9.456 9.585 9.443 9.547 459,827 +0.06(+0.66%)
Apr 04, 2005 9.532 9.554 9.409 9.485 906,876 -0.04(-0.44%)
Apr 01, 2005 9.690 9.779 9.481 9.527 1,089,596 -0.13(-1.34%)
Mar 31, 2005 9.605 9.762 9.572 9.657 765,408 +0.06(+0.65%)
Mar 30, 2005 9.599 9.708 9.561 9.594 1,439,119 -0.00(-0.05%)
Mar 29, 2005 10.15 10.22 9.543 9.599 1,617,580 -0.59(-5.82%)
Mar 28, 2005 10.31 10.32 10.18 10.19 927,726 -0.08(-0.76%)
Mar 24, 2005 10.29 10.37 10.25 10.27 540,762 +0.03(+0.33%)
Mar 23, 2005 10.40 10.46 10.24 10.24 1,414,458 -0.25(-2.36%)
Mar 22, 2005 10.49 10.59 10.46 10.48 833,339 -0.02(-0.15%)
Mar 21, 2005 10.54 10.57 10.43 10.50 531,795 -0.04(-0.38%)
Mar 18, 2005 10.64 10.65 10.47 10.54 1,211,335 -0.00(-0.04%)
Mar 17, 2005 10.61 10.64 10.47 10.54 599,950 -0.03(-0.27%)
Mar 16, 2005 10.56 10.67 10.53 10.57 804,866 -0.02(-0.19%)
Mar 15, 2005 10.54 10.77 10.50 10.59 870,556 +0.03(+0.25%)
Mar 14, 2005 10.53 10.65 10.52 10.57 475,970 +0.01(+0.06%)
Mar 11, 2005 10.43 10.62 10.38 10.56 698,373 +0.08(+0.74%)
Mar 10, 2005 10.62 10.64 10.42 10.48 1,005,747 -0.14(-1.30%)
Mar 09, 2005 10.77 10.80 10.57 10.62 929,744 -0.15(-1.41%)
Mar 08, 2005 10.82 10.84 10.65 10.77 1,055,743 -0.04(-0.41%)
Mar 07, 2005 10.81 10.93 10.75 10.82 1,581,484 -0.04(-0.35%)
Mar 04, 2005 10.36 10.89 10.24 10.85 2,609,203 +0.53(+5.12%)
Mar 03, 2005 10.16 10.44 10.12 10.33 1,364,462 +0.23(+2.30%)
Mar 02, 2005 10.14 10.16 10.02 10.09 775,497 -0.12(-1.22%)
Mar 01, 2005 10.06 10.25 10.01 10.22 1,008,213 +0.14(+1.37%)
Feb 28, 2005 10.26 10.30 10.02 10.08 1,318,950 -0.09(-0.86%)
Feb 25, 2005 9.857 10.18 9.799 10.17 2,004,992 +0.49(+5.05%)
Feb 24, 2005 9.255 9.786 9.177 9.679 2,083,685 +0.42(+4.58%)
Feb 23, 2005 9.121 9.293 9.115 9.255 928,847 +0.15(+1.69%)
Feb 22, 2005 9.200 9.202 8.963 9.101 838,496 -0.13(-1.43%)
Feb 18, 2005 9.278 9.289 9.099 9.233 721,465 -0.02(-0.24%)
Feb 17, 2005 9.300 9.389 9.171 9.255 651,067 -0.08(-0.81%)
Feb 16, 2005 9.135 9.411 9.021 9.331 956,423 +0.20(+2.17%)
Feb 15, 2005 9.202 9.240 9.095 9.133 1,385,761 -0.12(-1.33%)
Feb 14, 2005 9.255 9.266 9.130 9.255 957,993 -0.02(-0.24%)
Feb 11, 2005 9.260 9.284 9.077 9.278 725,052 -0.03(-0.29%)
Feb 10, 2005 9.338 9.391 9.153 9.304 1,290,477 -0.02(-0.17%)
Feb 09, 2005 9.275 9.367 9.222 9.320 1,448,536 +0.07(+0.72%)
Feb 08, 2005 9.144 9.273 9.055 9.253 1,184,208 +0.11(+1.17%)
Feb 07, 2005 9.021 9.153 9.012 9.146 1,105,290 +0.14(+1.59%)
Feb 04, 2005 9.059 9.144 8.979 9.003 924,363 -0.03(-0.37%)
Feb 03, 2005 9.023 9.099 8.852 9.037 2,618,395 +0.15(+1.71%)
Feb 02, 2005 9.367 9.367 8.394 8.885 11,220,606 -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.