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

Terex Corp (NY: TEX )

61.16 +0.83 (+1.38%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 5.666 5.742 5.608 5.698 668,040 +0.00(+0.08%)
May 28, 2002 5.924 5.924 5.664 5.693 719,308 -0.23(-3.86%)
May 27, 2002 5.947 6.169 5.911 5.922 953,133 +0.00(+0.00%)
May 24, 2002 5.947 6.169 5.911 5.922 953,133 -0.07(-1.16%)
May 23, 2002 5.745 5.998 5.745 5.991 1,301,308 +0.28(+4.87%)
May 22, 2002 5.552 5.810 5.532 5.713 1,287,265 +0.33(+6.12%)
May 21, 2002 5.487 5.552 5.384 5.384 484,145 -0.10(-1.84%)
May 20, 2002 5.585 5.639 5.451 5.484 401,448 -0.13(-2.28%)
May 17, 2002 5.552 5.612 5.361 5.612 480,356 +0.14(+2.54%)
May 16, 2002 5.496 5.507 5.397 5.473 237,391 -0.05(-0.89%)
May 15, 2002 5.440 5.585 5.406 5.523 501,086 +0.04(+0.70%)
May 14, 2002 5.384 5.507 5.359 5.484 754,527 +0.09(+1.75%)
May 13, 2002 5.249 5.401 5.244 5.390 225,355 +0.16(+3.13%)
May 10, 2002 5.305 5.327 5.121 5.226 285,761 -0.04(-0.85%)
May 09, 2002 5.386 5.464 5.271 5.271 248,982 -0.11(-2.12%)
May 08, 2002 5.440 5.563 5.294 5.386 512,231 +0.00(+0.04%)
May 07, 2002 5.395 5.484 5.296 5.384 466,090 -0.01(-0.21%)
May 06, 2002 5.606 5.742 5.384 5.395 345,945 -0.19(-3.41%)
May 03, 2002 5.720 5.742 5.558 5.585 453,384 -0.12(-2.16%)
May 02, 2002 5.798 5.798 5.552 5.709 619,224 -0.09(-1.55%)
May 01, 2002 5.619 5.798 5.417 5.798 797,324 +0.18(+3.19%)
Apr 30, 2002 5.406 5.619 5.384 5.619 796,209 +0.21(+3.94%)
Apr 29, 2002 5.496 5.541 5.384 5.406 713,067 -0.09(-1.59%)
Apr 26, 2002 5.574 5.653 5.453 5.493 872,665 -0.06(-1.05%)
Apr 25, 2002 5.484 5.606 5.410 5.552 1,625,409 +0.06(+1.02%)
Apr 24, 2002 5.314 5.518 5.204 5.496 1,703,425 +0.23(+4.30%)
Apr 23, 2002 4.908 5.384 4.883 5.269 2,073,667 +0.45(+9.26%)
Apr 22, 2002 5.047 5.065 4.755 4.823 731,345 -0.22(-4.36%)
Apr 19, 2002 5.000 5.043 4.935 5.043 1,515,741 +0.06(+1.26%)
Apr 18, 2002 4.879 4.991 4.879 4.980 5,282,580 -0.25(-4.80%)
Apr 17, 2002 5.440 5.442 5.231 5.231 313,178 -0.22(-4.03%)
Apr 16, 2002 5.238 5.451 5.238 5.451 247,868 +0.21(+4.07%)
Apr 15, 2002 5.375 5.379 5.224 5.238 257,898 -0.17(-3.15%)
Apr 12, 2002 5.563 5.565 5.271 5.408 759,430 -0.09(-1.55%)
Apr 11, 2002 5.446 5.552 5.442 5.493 567,511 +0.07(+1.28%)
Apr 10, 2002 5.179 5.451 5.179 5.424 777,708 +0.26(+4.95%)
Apr 09, 2002 5.146 5.256 5.137 5.168 450,710 +0.02(+0.39%)
Apr 08, 2002 5.146 5.148 5.094 5.148 280,635 +0.01(+0.22%)
Apr 05, 2002 5.081 5.226 5.081 5.137 302,479 +0.07(+1.33%)
Apr 04, 2002 5.058 5.092 5.047 5.069 133,964 +0.00(+0.00%)
Apr 03, 2002 5.090 5.159 4.991 5.069 376,929 -0.02(-0.40%)
Apr 02, 2002 5.009 5.159 5.002 5.090 519,141 +0.04(+0.71%)
Apr 01, 2002 5.069 5.152 5.002 5.054 430,871 -0.02(-0.31%)
Mar 29, 2002 4.930 5.114 4.928 5.069 531,623 +0.00(+0.00%)
Mar 28, 2002 4.930 5.114 4.928 5.069 531,623 +0.14(+2.87%)
Mar 27, 2002 4.953 5.020 4.912 4.928 234,939 -0.02(-0.32%)
Mar 26, 2002 5.002 5.004 4.901 4.944 380,718 -0.07(-1.30%)
Mar 25, 2002 5.159 5.188 4.982 5.009 226,692 -0.15(-2.91%)
Mar 22, 2002 5.083 5.336 5.054 5.159 510,225 +0.08(+1.55%)
Mar 21, 2002 5.119 5.132 5.002 5.081 446,252 -0.04(-0.75%)
Mar 20, 2002 5.132 5.195 5.117 5.119 1,131,456 -0.01(-0.26%)
Mar 19, 2002 5.016 5.155 4.890 5.132 423,738 +0.12(+2.37%)
Mar 18, 2002 5.121 5.121 5.013 5.013 320,311 -0.11(-2.10%)
Mar 15, 2002 5.036 5.143 5.007 5.121 333,463 -0.02(-0.48%)
Mar 14, 2002 5.155 5.224 5.143 5.146 569,071 -0.01(-0.13%)
Mar 13, 2002 5.184 5.204 5.130 5.152 706,602 -0.03(-0.61%)
Mar 12, 2002 5.179 5.249 5.126 5.184 666,480 +0.00(+0.09%)
Mar 11, 2002 5.143 5.182 5.036 5.179 445,583 +0.04(+0.74%)
Mar 08, 2002 5.159 5.244 4.960 5.141 1,001,726 +0.12(+2.32%)
Mar 07, 2002 5.242 5.242 5.020 5.025 725,995 -0.17(-3.32%)
Mar 06, 2002 4.957 5.213 4.957 5.197 1,012,648 +0.21(+4.13%)
Mar 05, 2002 5.002 5.013 4.921 4.991 645,973 -0.02(-0.45%)
Mar 04, 2002 4.868 5.025 4.868 5.013 695,680 +0.19(+3.95%)
Mar 01, 2002 4.554 4.841 4.554 4.823 797,993 +0.25(+5.50%)
Feb 28, 2002 4.621 4.643 4.515 4.571 281,526 -0.03(-0.68%)
Feb 27, 2002 4.646 4.646 4.527 4.603 555,028 -0.04(-0.87%)
Feb 26, 2002 4.598 4.688 4.509 4.643 1,573,695 +0.00(+0.00%)
Feb 25, 2002 4.038 4.643 4.015 4.643 2,111,338 +0.62(+15.32%)
Feb 22, 2002 3.753 4.026 3.735 4.026 930,397 +0.28(+7.36%)
Feb 21, 2002 3.519 3.833 3.519 3.751 1,620,282 +0.25(+7.25%)
Feb 20, 2002 3.542 3.611 3.497 3.497 408,581 -0.06(-1.58%)
Feb 19, 2002 3.555 3.589 3.546 3.553 134,187 +0.01(+0.25%)
Feb 18, 2002 3.623 3.701 3.528 3.544 330,342 +0.00(+0.00%)
Feb 15, 2002 3.623 3.701 3.528 3.544 312,510 -0.11(-3.07%)
Feb 14, 2002 3.634 3.701 3.416 3.656 244,301 +0.01(+0.31%)
Feb 13, 2002 3.555 3.645 3.544 3.645 1,084,423 +0.08(+2.27%)
Feb 12, 2002 3.562 3.585 3.544 3.564 44,580 +0.00(+0.06%)
Feb 11, 2002 3.510 3.616 3.477 3.562 191,919 -0.02(-0.44%)
Feb 08, 2002 3.499 3.578 3.468 3.578 347,951 +0.07(+2.11%)
Feb 07, 2002 3.522 3.564 3.497 3.504 182,111 -0.06(-1.76%)
Feb 06, 2002 3.522 3.567 3.522 3.567 205,070 +0.05(+1.34%)
Feb 05, 2002 3.668 3.679 3.477 3.519 324,324 -0.17(-4.62%)
Feb 04, 2002 3.757 3.771 3.643 3.690 134,410 -0.05(-1.44%)
Feb 01, 2002 3.757 3.800 3.663 3.744 309,835 -0.01(-0.36%)
Jan 31, 2002 3.735 3.759 3.724 3.757 218,667 +0.04(+1.09%)
Jan 30, 2002 3.724 3.744 3.683 3.717 240,735 -0.02(-0.66%)
Jan 29, 2002 3.690 3.766 3.665 3.742 397,882 +0.05(+1.40%)
Jan 28, 2002 3.701 3.701 3.681 3.690 126,163 +0.04(+1.04%)
Jan 25, 2002 3.611 3.679 3.589 3.652 149,122 +0.02(+0.49%)
Jan 24, 2002 3.549 3.641 3.537 3.634 325,438 +0.11(+3.05%)
Jan 23, 2002 3.486 3.533 3.365 3.526 1,467,816 -0.00(-0.13%)
Jan 22, 2002 3.544 3.578 3.481 3.531 286,876 -0.07(-1.81%)
Jan 21, 2002 3.706 3.735 3.589 3.596 335,469 +0.00(+0.00%)
Jan 18, 2002 3.706 3.735 3.589 3.596 335,469 -0.11(-3.08%)
Jan 17, 2002 3.712 3.724 3.674 3.710 313,624 +0.09(+2.41%)
Jan 16, 2002 3.724 3.724 3.589 3.623 365,115 -0.09(-2.48%)
Jan 15, 2002 3.881 3.881 3.618 3.715 643,075 -0.17(-4.28%)
Jan 14, 2002 3.925 3.925 3.842 3.881 316,968 -0.02(-0.57%)
Jan 11, 2002 3.937 3.937 3.825 3.903 202,841 -0.04(-1.14%)
Jan 10, 2002 3.921 3.948 3.724 3.948 361,548 +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.