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

Terex Corp (NY: TEX )

52.50 -1.33 (-2.47%)
Streaming Delayed Price Updated: 1:43 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 (%)
May 31, 2005 8.352 8.814 8.319 8.814 968,082 +0.43(+5.08%)
May 27, 2005 8.443 8.475 8.341 8.388 302,441 -0.04(-0.53%)
May 26, 2005 8.258 8.443 8.258 8.432 648,377 +0.21(+2.49%)
May 25, 2005 8.379 8.385 8.212 8.227 599,950 -0.15(-1.78%)
May 24, 2005 8.383 8.412 8.265 8.377 547,937 -0.05(-0.61%)
May 23, 2005 8.310 8.486 8.296 8.428 985,121 +0.12(+1.42%)
May 20, 2005 8.475 8.475 8.252 8.310 506,909 -0.16(-1.92%)
May 19, 2005 8.423 8.506 8.397 8.472 808,454 +0.04(+0.45%)
May 18, 2005 8.229 8.488 8.229 8.435 990,726 +0.29(+3.56%)
May 17, 2005 8.087 8.227 8.002 8.145 786,482 +0.01(+0.08%)
May 16, 2005 8.087 8.218 8.062 8.138 556,008 +0.04(+0.50%)
May 13, 2005 8.187 8.274 7.993 8.098 526,638 -0.09(-1.14%)
May 12, 2005 8.517 8.530 8.142 8.191 914,499 -0.33(-3.82%)
May 11, 2005 8.709 8.876 8.381 8.517 1,940,872 +0.01(+0.10%)
May 10, 2005 8.508 8.575 8.461 8.508 640,082 -0.06(-0.65%)
May 09, 2005 8.466 8.602 8.385 8.564 429,561 +0.10(+1.21%)
May 06, 2005 8.597 8.608 8.374 8.461 575,513 -0.09(-1.07%)
May 05, 2005 8.568 8.745 8.504 8.553 786,034 -0.06(-0.65%)
May 04, 2005 8.245 8.611 8.245 8.608 679,765 +0.37(+4.52%)
May 03, 2005 8.519 8.660 8.165 8.236 716,757 -0.28(-3.27%)
May 02, 2005 8.341 8.515 8.341 8.515 524,172 +0.18(+2.14%)
Apr 29, 2005 8.383 8.486 8.098 8.336 1,424,771 -0.04(-0.53%)
Apr 28, 2005 8.620 8.711 8.381 8.381 708,238 -0.22(-2.52%)
Apr 27, 2005 8.620 8.693 8.410 8.597 619,680 -0.04(-0.44%)
Apr 26, 2005 8.887 8.887 8.597 8.635 526,638 -0.25(-2.84%)
Apr 25, 2005 8.921 9.030 8.740 8.887 656,000 -0.02(-0.23%)
Apr 22, 2005 8.921 8.943 8.709 8.907 968,082 -0.06(-0.62%)
Apr 21, 2005 8.943 9.032 8.671 8.963 1,152,820 +0.19(+2.11%)
Apr 20, 2005 9.032 9.260 8.749 8.778 1,483,062 +0.14(+1.60%)
Apr 19, 2005 8.508 8.718 8.435 8.640 1,351,683 +0.29(+3.44%)
Apr 18, 2005 8.365 8.551 8.160 8.352 1,444,949 +0.01(+0.13%)
Apr 15, 2005 8.617 8.704 8.258 8.341 1,714,433 -0.27(-3.18%)
Apr 14, 2005 9.043 9.043 8.575 8.615 1,657,936 -0.46(-5.09%)
Apr 13, 2005 9.545 9.550 9.020 9.077 977,946 -0.51(-5.28%)
Apr 12, 2005 9.278 9.619 9.231 9.583 943,644 +0.25(+2.73%)
Apr 11, 2005 9.483 9.525 9.271 9.329 565,424 -0.15(-1.60%)
Apr 08, 2005 9.701 9.704 9.434 9.481 593,897 -0.21(-2.19%)
Apr 07, 2005 9.590 9.735 9.525 9.692 562,285 +0.10(+1.07%)
Apr 06, 2005 9.552 9.768 9.552 9.590 532,019 +0.04(+0.44%)
Apr 05, 2005 9.456 9.585 9.443 9.547 459,827 +0.06(+0.66%)
Apr 04, 2005 9.532 9.554 9.409 9.485 906,876 -0.04(-0.44%)
Apr 01, 2005 9.690 9.779 9.481 9.527 1,089,596 -0.13(-1.34%)
Mar 31, 2005 9.605 9.762 9.572 9.657 765,408 +0.06(+0.65%)
Mar 30, 2005 9.599 9.708 9.561 9.594 1,439,119 -0.00(-0.05%)
Mar 29, 2005 10.15 10.22 9.543 9.599 1,617,580 -0.59(-5.82%)
Mar 28, 2005 10.31 10.32 10.18 10.19 927,726 -0.08(-0.76%)
Mar 24, 2005 10.29 10.37 10.25 10.27 540,762 +0.03(+0.33%)
Mar 23, 2005 10.40 10.46 10.24 10.24 1,414,458 -0.25(-2.36%)
Mar 22, 2005 10.49 10.59 10.46 10.48 833,339 -0.02(-0.15%)
Mar 21, 2005 10.54 10.57 10.43 10.50 531,795 -0.04(-0.38%)
Mar 18, 2005 10.64 10.65 10.47 10.54 1,211,335 -0.00(-0.04%)
Mar 17, 2005 10.61 10.64 10.47 10.54 599,950 -0.03(-0.27%)
Mar 16, 2005 10.56 10.67 10.53 10.57 804,866 -0.02(-0.19%)
Mar 15, 2005 10.54 10.77 10.50 10.59 870,556 +0.03(+0.25%)
Mar 14, 2005 10.53 10.65 10.52 10.57 475,970 +0.01(+0.06%)
Mar 11, 2005 10.43 10.62 10.38 10.56 698,373 +0.08(+0.74%)
Mar 10, 2005 10.62 10.64 10.42 10.48 1,005,747 -0.14(-1.30%)
Mar 09, 2005 10.77 10.80 10.57 10.62 929,744 -0.15(-1.41%)
Mar 08, 2005 10.82 10.84 10.65 10.77 1,055,743 -0.04(-0.41%)
Mar 07, 2005 10.81 10.93 10.75 10.82 1,581,484 -0.04(-0.35%)
Mar 04, 2005 10.36 10.89 10.24 10.85 2,609,203 +0.53(+5.12%)
Mar 03, 2005 10.16 10.44 10.12 10.33 1,364,462 +0.23(+2.30%)
Mar 02, 2005 10.14 10.16 10.02 10.09 775,497 -0.12(-1.22%)
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.