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

Terex Corp (NY: TEX )

59.59 -0.31 (-0.52%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Aug 29, 2003 5.149 5.217 5.145 5.183 332,927 +0.07(+1.32%)
Aug 28, 2003 4.988 5.161 4.891 5.116 361,674 +0.13(+2.56%)
Aug 27, 2003 4.887 4.988 4.858 4.988 495,157 +0.08(+1.60%)
Aug 26, 2003 4.835 4.912 4.770 4.909 443,012 +0.01(+0.23%)
Aug 25, 2003 5.001 5.035 4.837 4.898 561,565 -0.12(-2.41%)
Aug 22, 2003 5.205 5.214 5.004 5.019 958,003 -0.18(-3.41%)
Aug 21, 2003 5.104 5.273 5.104 5.196 731,371 +0.13(+2.48%)
Aug 20, 2003 5.149 5.149 5.035 5.071 1,037,781 -0.08(-1.53%)
Aug 19, 2003 5.138 5.183 5.082 5.149 725,577 +0.01(+0.22%)
Aug 18, 2003 5.010 5.179 4.999 5.138 480,672 +0.17(+3.48%)
Aug 15, 2003 4.936 5.037 4.914 4.965 131,477 +0.01(+0.18%)
Aug 14, 2003 4.896 4.963 4.889 4.956 1,125,581 +0.02(+0.41%)
Aug 13, 2003 4.869 4.936 4.858 4.936 527,692 +0.07(+1.38%)
Aug 12, 2003 4.745 4.869 4.719 4.869 443,235 +0.11(+2.36%)
Aug 11, 2003 4.622 4.757 4.622 4.757 495,157 +0.10(+2.07%)
Aug 08, 2003 4.640 4.698 4.622 4.660 357,663 +0.02(+0.44%)
Aug 07, 2003 4.633 4.642 4.582 4.640 451,926 +0.01(+0.15%)
Aug 06, 2003 4.658 4.671 4.597 4.633 550,868 -0.03(-0.58%)
Aug 05, 2003 4.622 4.712 4.613 4.660 502,957 -0.01(-0.29%)
Aug 04, 2003 4.633 4.696 4.611 4.674 682,791 +0.01(+0.14%)
Aug 01, 2003 4.813 4.824 4.624 4.667 610,367 -0.15(-3.03%)
Jul 31, 2003 4.645 4.965 4.633 4.813 1,072,544 +0.17(+3.67%)
Jul 30, 2003 4.591 4.656 4.588 4.642 409,140 +0.05(+1.07%)
Jul 29, 2003 4.606 4.611 4.510 4.593 1,019,953 -0.01(-0.24%)
Jul 28, 2003 4.555 4.656 4.555 4.604 1,077,001 +0.06(+1.23%)
Jul 25, 2003 4.454 4.566 4.454 4.548 641,342 +0.08(+1.81%)
Jul 24, 2003 4.364 4.470 4.364 4.467 621,287 +0.11(+2.63%)
Jul 23, 2003 4.301 4.378 4.263 4.353 289,473 +0.10(+2.27%)
Jul 22, 2003 4.229 4.263 4.178 4.256 414,042 +0.01(+0.21%)
Jul 21, 2003 4.211 4.263 4.196 4.247 237,996 +0.05(+1.23%)
Jul 18, 2003 4.196 4.261 4.144 4.196 365,908 +0.01(+0.21%)
Jul 17, 2003 4.119 4.250 4.119 4.187 583,849 +0.05(+1.14%)
Jul 16, 2003 4.027 4.140 4.027 4.140 814,937 +0.13(+3.36%)
Jul 15, 2003 4.086 4.095 3.989 4.005 861,734 -0.08(-1.92%)
Jul 14, 2003 4.194 4.194 4.066 4.084 939,952 -0.11(-2.62%)
Jul 11, 2003 4.113 4.238 4.113 4.194 265,183 +0.06(+1.41%)
Jul 10, 2003 4.205 4.205 4.095 4.135 259,835 -0.09(-2.02%)
Jul 09, 2003 4.115 4.297 4.115 4.220 794,436 +0.10(+2.51%)
Jul 08, 2003 4.106 4.151 4.052 4.117 619,281 +0.02(+0.55%)
Jul 07, 2003 3.956 4.119 3.949 4.095 1,036,221 +0.14(+3.52%)
Jul 03, 2003 4.027 4.027 3.949 3.956 429,196 -0.08(-2.06%)
Jul 02, 2003 4.039 4.117 4.012 4.039 1,084,132 +0.03(+0.67%)
Jul 01, 2003 3.725 4.039 3.709 4.012 3,142,758 -0.37(-8.40%)
Jun 30, 2003 4.487 4.487 4.378 4.380 433,653 -0.11(-2.45%)
Jun 27, 2003 4.487 4.577 4.409 4.490 706,636 +0.00(+0.05%)
Jun 26, 2003 4.456 4.487 4.456 4.487 465,073 +0.02(+0.45%)
Jun 25, 2003 4.490 4.508 4.431 4.467 302,398 -0.02(-0.45%)
Jun 24, 2003 4.499 4.586 4.398 4.487 486,021 -0.01(-0.30%)
Jun 23, 2003 4.568 4.582 4.463 4.501 530,144 -0.05(-1.18%)
Jun 20, 2003 4.503 4.606 4.503 4.555 748,084 +0.06(+1.40%)
Jun 19, 2003 4.606 4.642 4.456 4.492 358,109 -0.11(-2.48%)
Jun 18, 2003 4.707 4.768 4.588 4.606 432,315 -0.12(-2.47%)
Jun 17, 2003 4.622 4.757 4.606 4.723 834,993 +0.09(+2.04%)
Jun 16, 2003 4.487 4.667 4.474 4.629 1,001,234 +0.16(+3.56%)
Jun 13, 2003 4.521 4.523 4.443 4.470 649,142 -0.02(-0.55%)
Jun 12, 2003 4.431 4.510 4.409 4.494 578,055 +0.10(+2.30%)
Jun 11, 2003 4.301 4.434 4.286 4.393 319,111 +0.09(+2.14%)
Jun 10, 2003 4.281 4.321 4.274 4.301 461,731 +0.01(+0.26%)
Jun 09, 2003 4.321 4.321 4.225 4.290 322,454 -0.03(-0.68%)
Jun 06, 2003 4.436 4.517 4.306 4.319 684,574 -0.09(-2.14%)
Jun 05, 2003 4.308 4.438 4.218 4.413 462,845 +0.06(+1.39%)
Jun 04, 2003 4.117 4.398 4.117 4.353 803,795 +0.22(+5.43%)
Jun 03, 2003 4.128 4.137 4.090 4.128 345,629 +0.00(+0.00%)
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.