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

Terex Corp (NY: TEX )

56.05 -2.90 (-4.92%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 5.668 5.744 5.609 5.699 667,861 +0.00(+0.08%)
May 28, 2002 5.926 5.926 5.665 5.695 719,115 -0.23(-3.86%)
May 27, 2002 5.948 6.170 5.912 5.923 952,877 +0.00(+0.00%)
May 24, 2002 5.948 6.170 5.912 5.923 952,877 -0.07(-1.16%)
May 23, 2002 5.746 6.000 5.746 5.993 1,300,959 +0.28(+4.87%)
May 22, 2002 5.553 5.811 5.533 5.715 1,286,919 +0.33(+6.13%)
May 21, 2002 5.488 5.553 5.385 5.385 484,015 -0.10(-1.84%)
May 20, 2002 5.587 5.641 5.452 5.486 401,340 -0.13(-2.28%)
May 17, 2002 5.553 5.614 5.363 5.614 480,227 +0.14(+2.54%)
May 16, 2002 5.497 5.508 5.398 5.475 237,328 -0.05(-0.89%)
May 15, 2002 5.441 5.587 5.407 5.524 500,951 +0.04(+0.70%)
May 14, 2002 5.385 5.508 5.360 5.486 754,324 +0.09(+1.75%)
May 13, 2002 5.250 5.403 5.246 5.392 225,294 +0.16(+3.13%)
May 10, 2002 5.306 5.329 5.122 5.228 285,685 -0.04(-0.85%)
May 09, 2002 5.387 5.466 5.273 5.273 248,915 -0.11(-2.12%)
May 08, 2002 5.441 5.564 5.295 5.387 512,093 +0.00(+0.04%)
May 07, 2002 5.396 5.486 5.297 5.385 465,965 -0.01(-0.21%)
May 06, 2002 5.607 5.744 5.385 5.396 345,852 -0.19(-3.41%)
May 03, 2002 5.722 5.744 5.560 5.587 453,263 -0.12(-2.16%)
May 02, 2002 5.800 5.800 5.553 5.710 619,058 -0.09(-1.55%)
May 01, 2002 5.621 5.800 5.419 5.800 797,110 +0.18(+3.19%)
Apr 30, 2002 5.407 5.621 5.385 5.621 795,996 +0.21(+3.94%)
Apr 29, 2002 5.497 5.542 5.385 5.407 712,875 -0.09(-1.59%)
Apr 26, 2002 5.576 5.654 5.455 5.495 872,431 -0.06(-1.05%)
Apr 25, 2002 5.486 5.607 5.412 5.553 1,624,973 +0.06(+1.02%)
Apr 24, 2002 5.315 5.520 5.205 5.497 1,702,968 +0.23(+4.30%)
Apr 23, 2002 4.909 5.385 4.885 5.271 2,073,111 +0.45(+9.26%)
Apr 22, 2002 5.048 5.066 4.757 4.824 731,148 -0.22(-4.36%)
Apr 19, 2002 5.001 5.044 4.936 5.044 1,515,334 +0.06(+1.26%)
Apr 18, 2002 4.880 4.992 4.880 4.981 5,281,162 -0.25(-4.80%)
Apr 17, 2002 5.441 5.443 5.232 5.232 313,094 -0.22(-4.03%)
Apr 16, 2002 5.239 5.452 5.239 5.452 247,801 +0.21(+4.07%)
Apr 15, 2002 5.376 5.380 5.226 5.239 257,829 -0.17(-3.15%)
Apr 12, 2002 5.564 5.567 5.273 5.410 759,227 -0.09(-1.55%)
Apr 11, 2002 5.448 5.553 5.443 5.495 567,359 +0.07(+1.28%)
Apr 10, 2002 5.181 5.452 5.181 5.425 777,500 +0.26(+4.95%)
Apr 09, 2002 5.147 5.257 5.138 5.170 450,589 +0.02(+0.39%)
Apr 08, 2002 5.147 5.149 5.096 5.149 280,559 +0.01(+0.22%)
Apr 05, 2002 5.082 5.228 5.082 5.138 302,398 +0.07(+1.33%)
Apr 04, 2002 5.060 5.093 5.048 5.071 133,928 +0.00(+0.00%)
Apr 03, 2002 5.091 5.161 4.992 5.071 376,827 -0.02(-0.40%)
Apr 02, 2002 5.010 5.161 5.004 5.091 519,001 +0.04(+0.71%)
Apr 01, 2002 5.071 5.154 5.004 5.055 430,756 -0.02(-0.31%)
Mar 29, 2002 4.932 5.116 4.929 5.071 531,481 +0.00(+0.00%)
Mar 28, 2002 4.932 5.116 4.929 5.071 531,481 +0.14(+2.87%)
Mar 27, 2002 4.954 5.021 4.914 4.929 234,876 -0.02(-0.32%)
Mar 26, 2002 5.004 5.006 4.903 4.945 380,616 -0.07(-1.30%)
Mar 25, 2002 5.161 5.190 4.983 5.010 226,631 -0.15(-2.91%)
Mar 22, 2002 5.084 5.338 5.055 5.161 510,088 +0.08(+1.55%)
Mar 21, 2002 5.120 5.134 5.004 5.082 446,132 -0.04(-0.74%)
Mar 20, 2002 5.134 5.196 5.118 5.120 1,131,152 -0.01(-0.26%)
Mar 19, 2002 5.017 5.156 4.891 5.134 423,625 +0.12(+2.37%)
Mar 18, 2002 5.122 5.122 5.015 5.015 320,225 -0.11(-2.10%)
Mar 15, 2002 5.037 5.145 5.008 5.122 333,373 -0.02(-0.48%)
Mar 14, 2002 5.156 5.226 5.145 5.147 568,918 -0.01(-0.13%)
Mar 13, 2002 5.185 5.205 5.131 5.154 706,413 -0.03(-0.61%)
Mar 12, 2002 5.181 5.250 5.127 5.185 666,301 +0.00(+0.09%)
Mar 11, 2002 5.145 5.183 5.037 5.181 445,463 +0.04(+0.74%)
Mar 08, 2002 5.161 5.246 4.961 5.143 1,001,457 +0.12(+2.32%)
Mar 07, 2002 5.244 5.244 5.021 5.026 725,800 -0.17(-3.32%)
Mar 06, 2002 4.959 5.214 4.959 5.199 1,012,377 +0.21(+4.13%)
Mar 05, 2002 5.004 5.015 4.923 4.992 645,799 -0.02(-0.45%)
Mar 04, 2002 4.869 5.026 4.869 5.015 695,493 +0.19(+3.95%)
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.