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

Terex Corp (NY: TEX )

59.43 -1.06 (-1.75%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Dec 31, 2004 10.77 10.82 10.66 10.69 608,585 +0.05(+0.51%)
Dec 30, 2004 10.56 10.66 10.51 10.64 377,273 +0.10(+0.98%)
Dec 29, 2004 10.66 10.66 10.47 10.53 868,420 -0.13(-1.22%)
Dec 28, 2004 10.23 10.71 10.23 10.66 1,022,404 +0.47(+4.65%)
Dec 27, 2004 10.33 10.41 10.17 10.19 419,613 -0.06(-0.61%)
Dec 23, 2004 10.37 10.38 10.19 10.25 506,299 -0.08(-0.80%)
Dec 22, 2004 10.40 10.51 10.30 10.34 609,253 -0.11(-1.03%)
Dec 21, 2004 10.32 10.50 10.28 10.44 415,825 +0.12(+1.13%)
Dec 20, 2004 10.38 10.51 10.21 10.33 383,067 -0.04(-0.37%)
Dec 17, 2004 10.27 10.42 10.24 10.37 819,171 +0.04(+0.43%)
Dec 16, 2004 10.42 10.47 10.27 10.32 729,811 -0.11(-1.03%)
Dec 15, 2004 10.25 10.43 10.25 10.43 589,866 +0.18(+1.71%)
Dec 14, 2004 10.29 10.37 10.11 10.25 681,009 -0.09(-0.87%)
Dec 13, 2004 10.21 10.35 10.01 10.34 705,298 +0.09(+0.90%)
Dec 10, 2004 10.07 10.29 10.02 10.25 503,625 +0.18(+1.76%)
Dec 09, 2004 10.05 10.07 9.928 10.07 803,350 +0.01(+0.13%)
Dec 08, 2004 10.08 10.08 9.962 10.06 547,748 -0.02(-0.18%)
Dec 07, 2004 10.15 10.21 10.03 10.08 581,398 -0.06(-0.62%)
Dec 06, 2004 10.33 10.34 10.14 10.14 826,080 -0.18(-1.70%)
Dec 03, 2004 10.35 10.37 10.25 10.32 710,647 -0.04(-0.43%)
Dec 02, 2004 10.51 10.51 10.33 10.36 899,395 -0.22(-2.06%)
Dec 01, 2004 10.30 10.58 10.30 10.58 880,899 +0.29(+2.86%)
Nov 30, 2004 10.15 10.40 10.10 10.29 1,222,741 +0.14(+1.37%)
Nov 29, 2004 10.19 10.20 10.00 10.15 519,893 -0.01(-0.13%)
Nov 26, 2004 10.14 10.21 10.14 10.16 126,129 +0.03(+0.29%)
Nov 24, 2004 10.10 10.20 10.05 10.13 676,329 -0.00(-0.02%)
Nov 23, 2004 9.987 10.14 9.895 10.13 1,499,289 +0.17(+1.73%)
Nov 22, 2004 9.623 9.962 9.605 9.960 793,990 +0.39(+4.10%)
Nov 19, 2004 9.895 9.895 9.511 9.567 628,195 -0.33(-3.31%)
Nov 18, 2004 9.872 9.940 9.650 9.895 989,869 +0.10(+0.98%)
Nov 17, 2004 9.453 9.837 9.446 9.798 1,075,218 +0.36(+3.83%)
Nov 16, 2004 9.491 9.520 9.316 9.437 563,570 -0.09(-0.99%)
Nov 15, 2004 9.388 9.639 9.388 9.531 623,292 +0.15(+1.63%)
Nov 12, 2004 9.379 9.430 9.228 9.379 709,755 -0.00(-0.05%)
Nov 11, 2004 9.255 9.395 9.148 9.383 803,795 +0.12(+1.26%)
Nov 10, 2004 9.334 9.379 9.175 9.267 929,479 -0.07(-0.72%)
Nov 09, 2004 9.101 9.379 8.926 9.334 1,881,242 +0.23(+2.56%)
Nov 08, 2004 9.204 9.237 9.085 9.101 1,006,583 -0.10(-1.10%)
Nov 05, 2004 9.199 9.334 9.121 9.202 637,554 +0.00(+0.02%)
Nov 04, 2004 9.134 9.287 9.060 9.199 1,146,305 +0.02(+0.22%)
Nov 03, 2004 8.858 9.233 8.858 9.179 1,677,564 +0.44(+5.03%)
Nov 02, 2004 8.558 8.903 8.558 8.739 1,852,050 +0.18(+2.12%)
Nov 01, 2004 8.526 8.654 8.499 8.558 1,244,802 +0.03(+0.37%)
Oct 29, 2004 8.392 8.526 8.270 8.526 1,904,864 +0.13(+1.60%)
Oct 28, 2004 8.739 8.742 7.337 8.392 9,173,343 -0.63(-6.97%)
Oct 27, 2004 8.952 9.145 8.874 9.020 1,426,642 +0.06(+0.63%)
Oct 26, 2004 9.116 9.166 8.935 8.964 1,203,799 -0.12(-1.31%)
Oct 25, 2004 9.053 9.163 9.006 9.083 637,108 +0.02(+0.20%)
Oct 22, 2004 9.204 9.231 8.984 9.065 814,269 -0.16(-1.75%)
Oct 21, 2004 9.042 9.311 8.852 9.226 1,306,307 +0.21(+2.29%)
Oct 20, 2004 9.031 9.085 8.881 9.020 963,128 -0.01(-0.12%)
Oct 19, 2004 9.424 9.552 8.991 9.031 1,054,940 -0.33(-3.48%)
Oct 18, 2004 9.345 9.392 9.141 9.356 619,058 +0.00(+0.02%)
Oct 15, 2004 9.020 9.419 8.988 9.354 1,092,823 +0.36(+3.97%)
Oct 14, 2004 9.076 9.157 8.939 8.997 969,813 -0.08(-0.87%)
Oct 13, 2004 9.594 9.605 8.926 9.076 1,335,945 -0.53(-5.53%)
Oct 12, 2004 9.451 9.626 9.285 9.608 893,824 +0.13(+1.42%)
Oct 11, 2004 9.473 9.554 9.386 9.473 609,699 -0.01(-0.12%)
Oct 08, 2004 9.727 9.796 9.457 9.484 693,265 -0.24(-2.42%)
Oct 07, 2004 9.937 9.937 9.675 9.720 672,541 -0.23(-2.32%)
Oct 06, 2004 9.828 9.953 9.771 9.951 987,195 +0.12(+1.26%)
Oct 05, 2004 9.720 9.828 9.648 9.828 1,227,420 +0.11(+1.11%)
Oct 04, 2004 9.832 9.949 9.679 9.720 1,311,432 -0.06(-0.64%)
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.