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

Terex Corp (NY: TEX )

60.16 +0.73 (+1.23%)
Streaming Delayed Price Updated: 1:31 PM EDT, May 9, 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 (%)
Jul 30, 2004 8.726 8.764 8.661 8.728 900,528 -0.01(-0.10%)
Jul 29, 2004 8.569 8.813 8.470 8.737 1,254,275 +0.13(+1.56%)
Jul 28, 2004 8.187 8.732 8.138 8.602 2,391,527 +0.43(+5.21%)
Jul 27, 2004 8.019 8.203 8.019 8.176 1,132,124 +0.16(+1.96%)
Jul 26, 2004 8.019 8.183 7.974 8.019 1,358,148 +0.00(+0.00%)
Jul 23, 2004 8.241 8.241 7.988 8.019 1,527,554 -0.22(-2.72%)
Jul 22, 2004 7.907 8.344 7.651 8.243 5,361,265 +1.07(+14.99%)
Jul 21, 2004 7.445 7.474 7.165 7.169 707,048 -0.22(-2.98%)
Jul 20, 2004 7.252 7.396 7.250 7.389 709,946 +0.14(+1.92%)
Jul 19, 2004 7.355 7.355 7.223 7.250 641,069 -0.08(-1.13%)
Jul 16, 2004 7.434 7.440 7.326 7.333 717,525 -0.10(-1.36%)
Jul 15, 2004 7.479 7.499 7.405 7.434 509,110 -0.05(-0.72%)
Jul 14, 2004 7.440 7.575 7.396 7.488 533,407 +0.03(+0.39%)
Jul 13, 2004 7.402 7.472 7.355 7.458 345,722 +0.07(+0.88%)
Jul 12, 2004 7.447 7.449 7.308 7.393 496,851 -0.09(-1.14%)
Jul 09, 2004 7.425 7.512 7.393 7.479 486,374 +0.08(+1.03%)
Jul 08, 2004 7.499 7.499 7.333 7.402 755,418 -0.11(-1.52%)
Jul 07, 2004 7.492 7.550 7.470 7.517 604,736 +0.00(+0.03%)
Jul 06, 2004 7.573 7.573 7.304 7.514 814,710 -0.06(-0.77%)
Jul 02, 2004 7.741 7.741 7.541 7.573 577,987 -0.15(-1.89%)
Jul 01, 2004 7.656 7.730 7.627 7.719 1,288,157 +0.06(+0.82%)
Jun 30, 2004 7.528 7.683 7.351 7.656 1,194,314 +0.16(+2.15%)
Jun 29, 2004 7.414 7.557 7.414 7.494 479,241 +0.08(+1.09%)
Jun 28, 2004 7.488 7.503 7.378 7.414 620,562 -0.06(-0.75%)
Jun 25, 2004 7.458 7.481 7.398 7.470 1,030,258 -0.01(-0.15%)
Jun 24, 2004 7.133 7.517 7.131 7.481 1,712,118 +0.31(+4.35%)
Jun 23, 2004 7.001 7.189 6.909 7.169 643,744 +0.18(+2.60%)
Jun 22, 2004 7.025 7.030 6.819 6.987 876,900 -0.05(-0.76%)
Jun 21, 2004 7.088 7.099 7.023 7.041 656,226 -0.04(-0.60%)
Jun 18, 2004 6.920 7.117 6.920 7.084 946,223 +0.17(+2.53%)
Jun 17, 2004 6.954 6.996 6.801 6.909 1,015,100 -0.01(-0.13%)
Jun 16, 2004 6.774 6.976 6.709 6.918 1,590,413 +0.14(+2.12%)
Jun 15, 2004 6.550 6.774 6.550 6.774 820,506 +0.26(+3.99%)
Jun 14, 2004 6.698 6.732 6.514 6.514 851,266 -0.24(-3.55%)
Jun 10, 2004 6.725 6.797 6.687 6.754 797,770 +0.04(+0.67%)
Jun 09, 2004 6.842 6.886 6.700 6.709 1,159,319 -0.13(-1.97%)
Jun 08, 2004 6.819 6.871 6.729 6.844 901,643 +0.00(+0.00%)
Jun 07, 2004 6.729 6.864 6.720 6.844 752,743 +0.16(+2.35%)
Jun 04, 2004 6.685 6.718 6.577 6.687 1,208,803 +0.12(+1.78%)
Jun 03, 2004 6.586 6.680 6.505 6.570 1,024,685 -0.04(-0.68%)
Jun 02, 2004 6.536 6.707 6.469 6.615 1,323,152 +0.09(+1.44%)
Jun 01, 2004 6.611 6.611 6.388 6.521 2,019,279 -0.09(-1.42%)
May 28, 2004 6.581 6.651 6.444 6.615 1,295,067 +0.01(+0.10%)
May 27, 2004 6.460 6.631 6.456 6.608 2,163,943 +0.16(+2.51%)
May 26, 2004 6.568 6.572 6.350 6.447 1,395,373 -0.12(-1.84%)
May 25, 2004 6.326 6.575 6.310 6.568 3,281,356 +0.26(+4.09%)
May 24, 2004 6.359 6.429 6.285 6.310 1,793,032 -0.07(-1.12%)
May 21, 2004 6.438 6.487 6.308 6.382 1,577,708 -0.06(-0.87%)
May 20, 2004 6.494 6.568 6.420 6.438 794,649 -0.04(-0.66%)
May 19, 2004 6.516 6.718 6.451 6.480 1,489,438 -0.02(-0.38%)
May 18, 2004 6.575 6.586 6.431 6.505 1,262,968 +0.02(+0.31%)
May 17, 2004 6.595 6.624 6.415 6.485 926,608 -0.12(-1.83%)
May 14, 2004 6.689 6.752 6.554 6.606 1,221,731 -0.08(-1.14%)
May 13, 2004 6.669 6.772 6.604 6.682 1,431,706 -0.04(-0.63%)
May 12, 2004 6.819 6.826 6.501 6.725 1,582,834 -0.09(-1.38%)
May 11, 2004 6.752 6.839 6.662 6.819 1,553,411 +0.07(+1.00%)
May 10, 2004 7.010 7.010 6.599 6.752 1,930,117 -0.36(-5.11%)
May 07, 2004 7.268 7.310 7.046 7.115 1,159,096 -0.22(-2.97%)
May 06, 2004 7.351 7.360 7.079 7.333 1,133,685 -0.11(-1.45%)
May 05, 2004 7.571 7.573 7.340 7.440 1,096,014 -0.11(-1.43%)
May 04, 2004 7.519 7.671 7.373 7.548 935,970 +0.01(+0.09%)
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.