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 (%)
Jan 31, 2005 9.645 9.681 9.506 9.657 895,401 +0.15(+1.53%)
Jan 28, 2005 9.556 9.621 9.444 9.511 550,793 -0.04(-0.47%)
Jan 27, 2005 9.623 9.654 9.287 9.556 743,604 -0.15(-1.50%)
Jan 26, 2005 9.556 9.767 9.556 9.702 589,132 +0.16(+1.69%)
Jan 25, 2005 9.257 9.704 9.257 9.540 602,061 +0.07(+0.73%)
Jan 24, 2005 9.614 9.710 9.457 9.470 672,275 -0.15(-1.54%)
Jan 21, 2005 9.699 9.755 9.518 9.619 707,717 -0.07(-0.74%)
Jan 20, 2005 9.852 9.852 9.684 9.690 686,095 -0.16(-1.62%)
Jan 19, 2005 9.874 9.948 9.785 9.850 856,839 -0.07(-0.70%)
Jan 18, 2005 9.984 10.05 9.868 9.919 860,183 -0.07(-0.65%)
Jan 14, 2005 9.798 10.000 9.737 9.984 971,411 +0.19(+1.90%)
Jan 13, 2005 9.847 9.977 9.740 9.798 701,698 -0.09(-0.88%)
Jan 12, 2005 9.890 9.959 9.737 9.885 816,048 +0.02(+0.20%)
Jan 11, 2005 9.924 10.04 9.704 9.865 1,311,561 -0.04(-0.41%)
Jan 10, 2005 9.933 10.08 9.906 9.906 1,252,269 -0.04(-0.41%)
Jan 07, 2005 10.06 10.06 9.946 9.946 854,387 -0.11(-1.12%)
Jan 06, 2005 10.09 10.13 10.04 10.06 1,730,842 +0.11(+1.11%)
Jan 05, 2005 10.07 10.20 9.937 9.948 1,609,806 -0.07(-0.72%)
Jan 04, 2005 10.39 10.42 9.827 10.02 1,416,103 -0.25(-2.42%)
Jan 03, 2005 10.83 10.92 10.18 10.27 1,733,071 -0.42(-3.92%)
Dec 31, 2004 10.77 10.82 10.66 10.69 608,748 +0.05(+0.51%)
Dec 30, 2004 10.55 10.66 10.50 10.63 377,374 +0.10(+0.98%)
Dec 29, 2004 10.66 10.66 10.47 10.53 868,653 -0.13(-1.22%)
Dec 28, 2004 10.23 10.71 10.23 10.66 1,022,679 +0.47(+4.65%)
Dec 27, 2004 10.33 10.41 10.16 10.19 419,726 -0.06(-0.61%)
Dec 23, 2004 10.36 10.38 10.18 10.25 506,435 -0.08(-0.80%)
Dec 22, 2004 10.40 10.50 10.29 10.33 609,417 -0.11(-1.03%)
Dec 21, 2004 10.32 10.50 10.28 10.44 415,937 +0.12(+1.13%)
Dec 20, 2004 10.38 10.50 10.21 10.33 383,170 -0.04(-0.37%)
Dec 17, 2004 10.26 10.42 10.24 10.36 819,391 +0.04(+0.43%)
Dec 16, 2004 10.41 10.47 10.27 10.32 730,007 -0.11(-1.03%)
Dec 15, 2004 10.25 10.43 10.25 10.43 590,024 +0.18(+1.71%)
Dec 14, 2004 10.28 10.37 10.11 10.25 681,191 -0.09(-0.87%)
Dec 13, 2004 10.20 10.34 10.01 10.34 705,488 +0.09(+0.90%)
Dec 10, 2004 10.07 10.28 10.01 10.25 503,761 +0.18(+1.76%)
Dec 09, 2004 10.04 10.07 9.926 10.07 803,565 +0.01(+0.13%)
Dec 08, 2004 10.07 10.08 9.959 10.06 547,895 -0.02(-0.18%)
Dec 07, 2004 10.15 10.21 10.03 10.08 581,554 -0.06(-0.62%)
Dec 06, 2004 10.33 10.33 10.14 10.14 826,301 -0.18(-1.70%)
Dec 03, 2004 10.35 10.36 10.25 10.31 710,837 -0.04(-0.43%)
Dec 02, 2004 10.51 10.51 10.33 10.36 899,636 -0.22(-2.06%)
Dec 01, 2004 10.30 10.58 10.30 10.58 881,135 +0.29(+2.86%)
Nov 30, 2004 10.14 10.40 10.09 10.28 1,223,069 +0.14(+1.37%)
Nov 29, 2004 10.18 10.20 9.998 10.14 520,032 -0.01(-0.13%)
Nov 26, 2004 10.14 10.21 10.14 10.16 126,163 +0.03(+0.29%)
Nov 24, 2004 10.10 10.20 10.05 10.13 676,510 -0.00(-0.02%)
Nov 23, 2004 9.984 10.13 9.892 10.13 1,499,692 +0.17(+1.74%)
Nov 22, 2004 9.621 9.959 9.603 9.957 794,203 +0.39(+4.10%)
Nov 19, 2004 9.892 9.892 9.509 9.565 628,363 -0.33(-3.31%)
Nov 18, 2004 9.870 9.937 9.648 9.892 990,135 +0.10(+0.98%)
Nov 17, 2004 9.450 9.834 9.444 9.796 1,075,507 +0.36(+3.83%)
Nov 16, 2004 9.488 9.518 9.313 9.435 563,721 -0.09(-0.99%)
Nov 15, 2004 9.385 9.636 9.385 9.529 623,459 +0.15(+1.63%)
Nov 12, 2004 9.376 9.428 9.226 9.376 709,946 -0.00(-0.05%)
Nov 11, 2004 9.253 9.392 9.145 9.381 804,011 +0.12(+1.26%)
Nov 10, 2004 9.331 9.376 9.172 9.264 929,728 -0.07(-0.72%)
Nov 09, 2004 9.098 9.376 8.923 9.331 1,881,747 +0.23(+2.56%)
Nov 08, 2004 9.201 9.235 9.082 9.098 1,006,853 -0.10(-1.10%)
Nov 05, 2004 9.197 9.331 9.118 9.199 637,725 +0.00(+0.02%)
Nov 04, 2004 9.132 9.284 9.058 9.197 1,146,613 +0.02(+0.22%)
Nov 03, 2004 8.856 9.230 8.856 9.177 1,678,014 +0.44(+5.03%)
Nov 02, 2004 8.555 8.901 8.555 8.737 1,852,547 +0.18(+2.12%)
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.