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

Terex Corp (NY: TEX )

55.61 -3.34 (-5.67%)
Streaming Delayed Price Updated: 12:33 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 (%)
Apr 29, 2005 8.434 8.537 8.147 8.387 1,416,169 -0.04(-0.53%)
Apr 28, 2005 8.672 8.764 8.432 8.432 703,961 -0.22(-2.52%)
Apr 27, 2005 8.672 8.746 8.461 8.650 615,938 -0.04(-0.44%)
Apr 26, 2005 8.941 8.941 8.650 8.688 523,458 -0.25(-2.84%)
Apr 25, 2005 8.975 9.085 8.793 8.941 652,039 -0.02(-0.23%)
Apr 22, 2005 8.975 8.997 8.762 8.961 962,237 -0.06(-0.62%)
Apr 21, 2005 8.997 9.087 8.724 9.018 1,145,860 +0.19(+2.11%)
Apr 20, 2005 9.087 9.316 8.802 8.831 1,474,108 +0.14(+1.60%)
Apr 19, 2005 8.560 8.771 8.486 8.692 1,343,522 +0.29(+3.44%)
Apr 18, 2005 8.416 8.602 8.210 8.403 1,436,224 +0.01(+0.13%)
Apr 15, 2005 8.670 8.757 8.309 8.392 1,704,082 -0.28(-3.18%)
Apr 14, 2005 9.098 9.098 8.627 8.668 1,647,926 -0.46(-5.09%)
Apr 13, 2005 9.603 9.608 9.075 9.132 972,042 -0.51(-5.28%)
Apr 12, 2005 9.334 9.677 9.287 9.641 937,947 +0.26(+2.73%)
Apr 11, 2005 9.540 9.583 9.327 9.386 562,010 -0.15(-1.60%)
Apr 08, 2005 9.760 9.762 9.491 9.538 590,311 -0.21(-2.19%)
Apr 07, 2005 9.648 9.794 9.583 9.751 558,890 +0.10(+1.07%)
Apr 06, 2005 9.610 9.828 9.610 9.648 528,807 +0.04(+0.44%)
Apr 05, 2005 9.513 9.644 9.500 9.605 457,051 +0.06(+0.66%)
Apr 04, 2005 9.590 9.612 9.466 9.543 901,401 -0.04(-0.44%)
Apr 01, 2005 9.749 9.839 9.538 9.585 1,083,018 -0.13(-1.34%)
Mar 31, 2005 9.664 9.821 9.630 9.715 760,786 +0.06(+0.65%)
Mar 30, 2005 9.657 9.767 9.619 9.653 1,430,431 -0.00(-0.05%)
Mar 29, 2005 10.21 10.29 9.601 9.657 1,607,814 -0.60(-5.82%)
Mar 28, 2005 10.38 10.39 10.24 10.25 922,125 -0.08(-0.76%)
Mar 24, 2005 10.35 10.43 10.31 10.33 537,498 +0.03(+0.33%)
Mar 23, 2005 10.47 10.52 10.30 10.30 1,405,918 -0.25(-2.36%)
Mar 22, 2005 10.55 10.66 10.52 10.55 828,308 -0.02(-0.15%)
Mar 21, 2005 10.60 10.64 10.49 10.56 528,584 -0.04(-0.38%)
Mar 18, 2005 10.71 10.71 10.53 10.60 1,204,022 -0.00(-0.04%)
Mar 17, 2005 10.68 10.70 10.53 10.61 596,328 -0.03(-0.27%)
Mar 16, 2005 10.62 10.73 10.59 10.64 800,007 -0.02(-0.19%)
Mar 15, 2005 10.60 10.84 10.56 10.66 865,300 +0.03(+0.25%)
Mar 14, 2005 10.59 10.71 10.59 10.63 473,096 +0.01(+0.06%)
Mar 11, 2005 10.49 10.68 10.45 10.62 694,156 +0.08(+0.75%)
Mar 10, 2005 10.68 10.70 10.48 10.55 999,674 -0.14(-1.30%)
Mar 09, 2005 10.84 10.86 10.64 10.68 924,131 -0.15(-1.41%)
Mar 08, 2005 10.88 10.90 10.72 10.84 1,049,369 -0.04(-0.41%)
Mar 07, 2005 10.87 11.00 10.82 10.88 1,571,936 -0.04(-0.35%)
Mar 04, 2005 10.42 10.96 10.30 10.92 2,593,450 +0.53(+5.12%)
Mar 03, 2005 10.22 10.50 10.19 10.39 1,356,224 +0.23(+2.30%)
Mar 02, 2005 10.20 10.22 10.08 10.16 770,814 -0.13(-1.22%)
Mar 01, 2005 10.12 10.31 10.07 10.28 1,002,126 +0.14(+1.37%)
Feb 28, 2005 10.32 10.37 10.08 10.14 1,310,987 -0.09(-0.86%)
Feb 25, 2005 9.917 10.24 9.859 10.23 1,992,887 +0.49(+5.05%)
Feb 24, 2005 9.311 9.845 9.233 9.738 2,071,105 +0.43(+4.58%)
Feb 23, 2005 9.177 9.350 9.170 9.311 923,239 +0.15(+1.69%)
Feb 22, 2005 9.255 9.258 9.018 9.157 833,433 -0.13(-1.43%)
Feb 18, 2005 9.334 9.345 9.154 9.289 717,109 -0.02(-0.24%)
Feb 17, 2005 9.356 9.446 9.226 9.311 647,136 -0.08(-0.81%)
Feb 16, 2005 9.190 9.469 9.076 9.388 950,649 +0.20(+2.17%)
Feb 15, 2005 9.258 9.296 9.150 9.188 1,377,394 -0.12(-1.33%)
Feb 14, 2005 9.311 9.323 9.186 9.311 952,209 -0.02(-0.24%)
Feb 11, 2005 9.316 9.341 9.132 9.334 720,675 -0.03(-0.29%)
Feb 10, 2005 9.395 9.448 9.208 9.361 1,282,685 -0.02(-0.17%)
Feb 09, 2005 9.332 9.424 9.278 9.377 1,439,790 +0.07(+0.72%)
Feb 08, 2005 9.199 9.329 9.110 9.309 1,177,058 +0.11(+1.17%)
Feb 07, 2005 9.076 9.208 9.067 9.202 1,098,617 +0.14(+1.59%)
Feb 04, 2005 9.114 9.199 9.033 9.058 918,782 -0.03(-0.37%)
Feb 03, 2005 9.078 9.154 8.905 9.092 2,602,586 +0.15(+1.71%)
Feb 02, 2005 9.424 9.424 8.445 8.939 11,152,860 -0.68(-7.07%)
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.