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 (%)
Oct 29, 2004 8.389 8.524 8.268 8.524 1,905,375 +0.13(+1.60%)
Oct 28, 2004 8.737 8.739 7.335 8.389 9,175,806 -0.63(-6.97%)
Oct 27, 2004 8.950 9.143 8.872 9.017 1,427,025 +0.06(+0.63%)
Oct 26, 2004 9.114 9.163 8.932 8.961 1,204,122 -0.12(-1.31%)
Oct 25, 2004 9.051 9.161 9.004 9.080 637,279 +0.02(+0.20%)
Oct 22, 2004 9.201 9.228 8.981 9.062 814,487 -0.16(-1.75%)
Oct 21, 2004 9.040 9.309 8.849 9.224 1,306,658 +0.21(+2.29%)
Oct 20, 2004 9.029 9.082 8.878 9.017 963,387 -0.01(-0.12%)
Oct 19, 2004 9.421 9.549 8.988 9.029 1,055,223 -0.33(-3.48%)
Oct 18, 2004 9.343 9.390 9.139 9.354 619,224 +0.00(+0.02%)
Oct 15, 2004 9.017 9.417 8.986 9.352 1,093,116 +0.36(+3.97%)
Oct 14, 2004 9.073 9.154 8.937 8.995 970,074 -0.08(-0.87%)
Oct 13, 2004 9.592 9.603 8.923 9.073 1,336,304 -0.53(-5.53%)
Oct 12, 2004 9.448 9.623 9.282 9.605 894,064 +0.13(+1.42%)
Oct 11, 2004 9.470 9.551 9.383 9.470 609,862 -0.01(-0.12%)
Oct 08, 2004 9.724 9.793 9.455 9.482 693,451 -0.24(-2.42%)
Oct 07, 2004 9.935 9.935 9.672 9.717 672,721 -0.23(-2.32%)
Oct 06, 2004 9.825 9.951 9.769 9.948 987,460 +0.12(+1.26%)
Oct 05, 2004 9.717 9.825 9.645 9.825 1,227,750 +0.11(+1.11%)
Oct 04, 2004 9.829 9.946 9.677 9.717 1,311,784 -0.06(-0.64%)
Oct 01, 2004 9.740 9.798 9.679 9.780 1,018,221 +0.04(+0.46%)
Sep 30, 2004 9.802 9.852 9.661 9.735 1,015,992 -0.07(-0.71%)
Sep 29, 2004 9.412 9.823 9.345 9.805 2,469,320 +0.39(+4.17%)
Sep 28, 2004 9.060 9.421 9.017 9.412 2,300,582 +0.36(+3.94%)
Sep 27, 2004 9.091 9.118 9.031 9.056 906,992 -0.05(-0.54%)
Sep 24, 2004 9.141 9.219 9.051 9.105 1,671,104 -0.04(-0.39%)
Sep 23, 2004 8.703 9.150 8.681 9.141 1,632,319 +0.45(+5.19%)
Sep 22, 2004 8.916 8.916 8.674 8.690 556,811 -0.24(-2.71%)
Sep 21, 2004 8.860 8.970 8.831 8.932 670,492 +0.09(+0.96%)
Sep 20, 2004 8.973 8.975 8.793 8.847 787,739 -0.14(-1.52%)
Sep 17, 2004 8.946 9.056 8.934 8.984 1,374,866 +0.04(+0.43%)
Sep 16, 2004 8.883 9.015 8.851 8.946 730,899 +0.05(+0.55%)
Sep 15, 2004 8.860 8.905 8.726 8.896 496,628 +0.04(+0.43%)
Sep 14, 2004 8.804 8.878 8.694 8.858 494,399 +0.04(+0.46%)
Sep 13, 2004 8.838 8.952 8.764 8.818 551,462 -0.04(-0.41%)
Sep 10, 2004 8.768 8.865 8.645 8.854 378,266 +0.06(+0.71%)
Sep 09, 2004 8.724 8.815 8.632 8.791 435,106 +0.08(+0.93%)
Sep 08, 2004 8.741 8.800 8.661 8.710 426,413 -0.03(-0.36%)
Sep 07, 2004 8.546 8.789 8.533 8.741 586,680 +0.19(+2.18%)
Sep 03, 2004 8.522 8.641 8.522 8.555 442,462 +0.00(+0.00%)
Sep 02, 2004 8.313 8.589 8.313 8.555 480,579 +0.23(+2.72%)
Sep 01, 2004 8.102 8.479 8.100 8.329 1,113,623 +0.22(+2.77%)
Aug 31, 2004 8.490 8.544 7.905 8.104 2,117,356 -0.40(-4.70%)
Aug 30, 2004 8.490 8.580 8.454 8.504 431,094 -0.04(-0.50%)
Aug 27, 2004 8.542 8.589 8.501 8.546 551,685 +0.02(+0.26%)
Aug 26, 2004 8.710 8.710 8.403 8.524 728,001 -0.19(-2.14%)
Aug 25, 2004 8.598 8.728 8.481 8.710 504,429 +0.16(+1.84%)
Aug 24, 2004 8.569 8.607 8.513 8.553 636,165 +0.09(+1.06%)
Aug 23, 2004 8.463 8.584 8.448 8.463 567,511 +0.03(+0.35%)
Aug 20, 2004 8.347 8.524 8.347 8.434 587,349 +0.09(+1.05%)
Aug 19, 2004 8.356 8.425 8.226 8.347 764,557 -0.01(-0.16%)
Aug 18, 2004 8.378 8.492 8.293 8.360 1,199,887 -0.03(-0.35%)
Aug 17, 2004 8.187 8.412 8.183 8.389 1,261,408 +0.19(+2.33%)
Aug 16, 2004 8.055 8.243 8.037 8.199 584,006 +0.14(+1.78%)
Aug 13, 2004 8.028 8.100 7.968 8.055 546,112 +0.03(+0.36%)
Aug 12, 2004 8.210 8.210 7.977 8.026 531,401 -0.22(-2.72%)
Aug 11, 2004 8.369 8.369 8.145 8.250 1,088,881 -0.17(-2.08%)
Aug 10, 2004 8.131 8.461 8.131 8.425 1,084,200 +0.36(+4.45%)
Aug 09, 2004 8.033 8.089 7.963 8.066 1,136,137 +0.01(+0.17%)
Aug 06, 2004 8.167 8.167 7.997 8.053 1,719,474 -0.19(-2.34%)
Aug 05, 2004 8.524 8.524 8.187 8.246 1,151,517 -0.28(-3.26%)
Aug 04, 2004 8.658 8.658 8.344 8.524 972,972 -0.18(-2.06%)
Aug 03, 2004 8.793 8.860 8.703 8.703 872,888 -0.10(-1.10%)
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.