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

Terex Corp (NY: TEX )

51.86 -1.97 (-3.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 31, 2004 8.441 8.495 7.859 8.058 2,129,646 -0.40(-4.70%)
Aug 30, 2004 8.441 8.530 8.406 8.455 433,596 -0.04(-0.50%)
Aug 27, 2004 8.493 8.539 8.452 8.497 554,887 +0.02(+0.26%)
Aug 26, 2004 8.660 8.660 8.354 8.475 732,227 -0.19(-2.14%)
Aug 25, 2004 8.548 8.678 8.432 8.660 507,357 +0.16(+1.84%)
Aug 24, 2004 8.519 8.557 8.464 8.504 639,857 +0.09(+1.06%)
Aug 23, 2004 8.414 8.535 8.399 8.414 570,805 +0.03(+0.35%)
Aug 20, 2004 8.299 8.475 8.299 8.385 590,758 +0.09(+1.05%)
Aug 19, 2004 8.307 8.377 8.178 8.299 768,995 -0.01(-0.16%)
Aug 18, 2004 8.330 8.443 8.245 8.312 1,206,851 -0.03(-0.35%)
Aug 17, 2004 8.140 8.363 8.136 8.341 1,268,730 +0.19(+2.33%)
Aug 16, 2004 8.009 8.196 7.991 8.151 587,395 +0.14(+1.78%)
Aug 13, 2004 7.982 8.053 7.922 8.009 549,282 +0.03(+0.36%)
Aug 12, 2004 8.162 8.162 7.931 7.980 534,485 -0.22(-2.72%)
Aug 11, 2004 8.321 8.321 8.098 8.203 1,095,201 -0.17(-2.08%)
Aug 10, 2004 8.084 8.412 8.084 8.377 1,090,493 +0.36(+4.45%)
Aug 09, 2004 7.986 8.042 7.917 8.020 1,142,731 +0.01(+0.17%)
Aug 06, 2004 8.120 8.120 7.951 8.006 1,729,454 -0.19(-2.34%)
Aug 05, 2004 8.475 8.475 8.140 8.198 1,158,201 -0.28(-3.26%)
Aug 04, 2004 8.608 8.608 8.296 8.475 978,619 -0.18(-2.06%)
Aug 03, 2004 8.742 8.809 8.653 8.653 877,955 -0.10(-1.10%)
Aug 02, 2004 8.655 8.800 8.606 8.749 1,033,099 +0.07(+0.82%)
Jul 30, 2004 8.675 8.713 8.611 8.678 905,755 -0.01(-0.10%)
Jul 29, 2004 8.519 8.762 8.421 8.687 1,261,555 +0.13(+1.56%)
Jul 28, 2004 8.140 8.682 8.091 8.553 2,405,408 +0.42(+5.21%)
Jul 27, 2004 7.973 8.156 7.973 8.129 1,138,696 +0.16(+1.96%)
Jul 26, 2004 7.973 8.136 7.928 7.973 1,366,031 +0.00(+0.00%)
Jul 23, 2004 8.194 8.194 7.942 7.973 1,536,421 -0.22(-2.72%)
Jul 22, 2004 7.861 8.296 7.607 8.196 5,392,383 +1.07(+14.99%)
Jul 21, 2004 7.402 7.431 7.123 7.128 711,152 -0.22(-2.98%)
Jul 20, 2004 7.210 7.353 7.208 7.346 714,067 +0.14(+1.92%)
Jul 19, 2004 7.313 7.313 7.181 7.208 644,790 -0.08(-1.13%)
Jul 16, 2004 7.391 7.398 7.284 7.290 721,689 -0.10(-1.36%)
Jul 15, 2004 7.435 7.455 7.362 7.391 512,065 -0.05(-0.72%)
Jul 14, 2004 7.398 7.531 7.353 7.444 536,503 +0.03(+0.39%)
Jul 13, 2004 7.360 7.429 7.313 7.415 347,729 +0.06(+0.88%)
Jul 12, 2004 7.404 7.406 7.266 7.351 499,734 -0.08(-1.14%)
Jul 09, 2004 7.382 7.469 7.351 7.435 489,197 +0.08(+1.03%)
Jul 08, 2004 7.455 7.455 7.290 7.360 759,803 -0.11(-1.52%)
Jul 07, 2004 7.449 7.507 7.427 7.473 608,246 +0.00(+0.03%)
Jul 06, 2004 7.529 7.529 7.261 7.471 819,439 -0.06(-0.77%)
Jul 02, 2004 7.696 7.696 7.498 7.529 581,342 -0.14(-1.89%)
Jul 01, 2004 7.612 7.685 7.583 7.674 1,295,633 +0.06(+0.82%)
Jun 30, 2004 7.484 7.638 7.308 7.612 1,201,246 +0.16(+2.16%)
Jun 29, 2004 7.371 7.513 7.371 7.451 482,023 +0.08(+1.09%)
Jun 28, 2004 7.444 7.460 7.335 7.371 624,164 -0.06(-0.75%)
Jun 25, 2004 7.415 7.438 7.355 7.427 1,036,238 -0.01(-0.15%)
Jun 24, 2004 7.092 7.473 7.090 7.438 1,722,056 +0.31(+4.35%)
Jun 23, 2004 6.960 7.148 6.869 7.128 647,480 +0.18(+2.60%)
Jun 22, 2004 6.985 6.989 6.780 6.947 881,990 -0.05(-0.76%)
Jun 21, 2004 7.047 7.059 6.983 7.001 660,035 -0.04(-0.60%)
Jun 18, 2004 6.880 7.076 6.880 7.043 951,715 +0.17(+2.53%)
Jun 17, 2004 6.914 6.956 6.762 6.869 1,020,992 -0.01(-0.13%)
Jun 16, 2004 6.735 6.936 6.670 6.878 1,599,644 +0.14(+2.12%)
Jun 15, 2004 6.512 6.735 6.512 6.735 825,268 +0.26(+3.99%)
Jun 14, 2004 6.659 6.693 6.476 6.476 856,207 -0.24(-3.55%)
Jun 10, 2004 6.686 6.757 6.648 6.715 802,400 +0.04(+0.67%)
Jun 09, 2004 6.802 6.847 6.662 6.670 1,166,048 -0.13(-1.97%)
Jun 08, 2004 6.780 6.831 6.691 6.804 906,876 +0.00(+0.00%)
Jun 07, 2004 6.691 6.824 6.682 6.804 757,112 +0.16(+2.35%)
Jun 04, 2004 6.646 6.679 6.539 6.648 1,215,819 +0.12(+1.78%)
Jun 03, 2004 6.548 6.641 6.468 6.532 1,030,633 -0.04(-0.68%)
Jun 02, 2004 6.499 6.668 6.432 6.577 1,330,832 +0.09(+1.44%)
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.