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 (%)
Jul 30, 2004 8.728 8.766 8.663 8.730 900,286 -0.01(-0.10%)
Jul 29, 2004 8.571 8.816 8.472 8.739 1,253,939 +0.13(+1.56%)
Jul 28, 2004 8.190 8.735 8.140 8.605 2,390,885 +0.43(+5.21%)
Jul 27, 2004 8.021 8.205 8.021 8.178 1,131,821 +0.16(+1.96%)
Jul 26, 2004 8.021 8.185 7.976 8.021 1,357,784 +0.00(+0.00%)
Jul 23, 2004 8.243 8.243 7.990 8.021 1,527,145 -0.22(-2.72%)
Jul 22, 2004 7.909 8.347 7.653 8.246 5,359,826 +1.07(+14.99%)
Jul 21, 2004 7.447 7.476 7.166 7.171 706,858 -0.22(-2.98%)
Jul 20, 2004 7.254 7.398 7.252 7.391 709,755 +0.14(+1.92%)
Jul 19, 2004 7.357 7.357 7.225 7.252 640,897 -0.08(-1.13%)
Jul 16, 2004 7.436 7.442 7.328 7.335 717,332 -0.10(-1.36%)
Jul 15, 2004 7.481 7.501 7.407 7.436 508,974 -0.05(-0.72%)
Jul 14, 2004 7.442 7.577 7.398 7.490 533,263 +0.03(+0.39%)
Jul 13, 2004 7.404 7.474 7.357 7.460 345,629 +0.07(+0.88%)
Jul 12, 2004 7.449 7.451 7.310 7.395 496,717 -0.09(-1.14%)
Jul 09, 2004 7.427 7.514 7.395 7.481 486,244 +0.08(+1.03%)
Jul 08, 2004 7.501 7.501 7.335 7.404 755,215 -0.11(-1.52%)
Jul 07, 2004 7.494 7.552 7.472 7.519 604,573 +0.00(+0.03%)
Jul 06, 2004 7.575 7.575 7.306 7.516 814,492 -0.06(-0.77%)
Jul 02, 2004 7.743 7.743 7.543 7.575 577,832 -0.15(-1.89%)
Jul 01, 2004 7.658 7.732 7.629 7.721 1,287,811 +0.06(+0.82%)
Jun 30, 2004 7.530 7.685 7.353 7.658 1,193,994 +0.16(+2.16%)
Jun 29, 2004 7.416 7.559 7.416 7.496 479,113 +0.08(+1.09%)
Jun 28, 2004 7.490 7.505 7.380 7.416 620,395 -0.06(-0.75%)
Jun 25, 2004 7.460 7.483 7.400 7.472 1,029,981 -0.01(-0.15%)
Jun 24, 2004 7.135 7.519 7.133 7.483 1,711,659 +0.31(+4.35%)
Jun 23, 2004 7.003 7.191 6.911 7.171 643,571 +0.18(+2.60%)
Jun 22, 2004 7.027 7.032 6.821 6.989 876,665 -0.05(-0.76%)
Jun 21, 2004 7.090 7.101 7.025 7.043 656,050 -0.04(-0.60%)
Jun 18, 2004 6.922 7.119 6.922 7.086 945,969 +0.18(+2.53%)
Jun 17, 2004 6.956 6.998 6.803 6.911 1,014,828 -0.01(-0.13%)
Jun 16, 2004 6.776 6.978 6.711 6.920 1,589,986 +0.14(+2.12%)
Jun 15, 2004 6.552 6.776 6.552 6.776 820,286 +0.26(+3.99%)
Jun 14, 2004 6.700 6.733 6.516 6.516 851,038 -0.24(-3.55%)
Jun 10, 2004 6.727 6.798 6.689 6.756 797,556 +0.04(+0.67%)
Jun 09, 2004 6.843 6.888 6.702 6.711 1,159,007 -0.13(-1.97%)
Jun 08, 2004 6.821 6.873 6.731 6.846 901,401 +0.00(+0.00%)
Jun 07, 2004 6.731 6.866 6.722 6.846 752,541 +0.16(+2.35%)
Jun 04, 2004 6.686 6.720 6.579 6.689 1,208,479 +0.12(+1.78%)
Jun 03, 2004 6.588 6.682 6.507 6.572 1,024,410 -0.04(-0.68%)
Jun 02, 2004 6.538 6.709 6.471 6.617 1,322,797 +0.09(+1.44%)
Jun 01, 2004 6.612 6.612 6.390 6.523 2,018,737 -0.09(-1.42%)
May 28, 2004 6.583 6.653 6.446 6.617 1,294,719 +0.01(+0.10%)
May 27, 2004 6.462 6.632 6.457 6.610 2,163,362 +0.16(+2.51%)
May 26, 2004 6.570 6.574 6.352 6.448 1,394,998 -0.12(-1.84%)
May 25, 2004 6.327 6.576 6.312 6.570 3,280,475 +0.26(+4.09%)
May 24, 2004 6.361 6.431 6.287 6.312 1,792,551 -0.07(-1.12%)
May 21, 2004 6.439 6.489 6.309 6.383 1,577,284 -0.06(-0.87%)
May 20, 2004 6.496 6.570 6.422 6.439 794,436 -0.04(-0.66%)
May 19, 2004 6.518 6.720 6.453 6.482 1,489,038 -0.02(-0.38%)
May 18, 2004 6.576 6.588 6.433 6.507 1,262,630 +0.02(+0.31%)
May 17, 2004 6.597 6.626 6.417 6.487 926,359 -0.12(-1.83%)
May 14, 2004 6.691 6.754 6.556 6.608 1,221,404 -0.08(-1.14%)
May 13, 2004 6.671 6.774 6.606 6.684 1,431,322 -0.04(-0.63%)
May 12, 2004 6.821 6.828 6.502 6.727 1,582,410 -0.09(-1.38%)
May 11, 2004 6.754 6.841 6.664 6.821 1,552,994 +0.07(+1.00%)
May 10, 2004 7.012 7.012 6.601 6.754 1,929,599 -0.36(-5.11%)
May 07, 2004 7.270 7.312 7.048 7.117 1,158,785 -0.22(-2.97%)
May 06, 2004 7.353 7.362 7.081 7.335 1,133,380 -0.11(-1.45%)
May 05, 2004 7.573 7.575 7.341 7.442 1,095,720 -0.11(-1.43%)
May 04, 2004 7.521 7.674 7.375 7.550 935,718 +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.