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 (%)
May 31, 2005 8.401 8.865 8.367 8.865 962,495 +0.43(+5.08%)
May 27, 2005 8.492 8.524 8.389 8.436 300,696 -0.04(-0.53%)
May 26, 2005 8.306 8.492 8.306 8.481 644,635 +0.21(+2.49%)
May 25, 2005 8.427 8.434 8.259 8.275 596,488 -0.15(-1.78%)
May 24, 2005 8.432 8.461 8.313 8.425 544,775 -0.05(-0.61%)
May 23, 2005 8.358 8.535 8.344 8.477 979,436 +0.12(+1.42%)
May 20, 2005 8.524 8.524 8.300 8.358 503,983 -0.16(-1.92%)
May 19, 2005 8.472 8.555 8.445 8.522 803,788 +0.04(+0.45%)
May 18, 2005 8.277 8.537 8.277 8.484 985,008 +0.29(+3.56%)
May 17, 2005 8.134 8.275 8.048 8.192 781,944 +0.01(+0.08%)
May 16, 2005 8.134 8.266 8.109 8.185 552,799 +0.04(+0.50%)
May 13, 2005 8.235 8.322 8.039 8.145 523,599 -0.09(-1.14%)
May 12, 2005 8.566 8.580 8.190 8.239 909,221 -0.33(-3.82%)
May 11, 2005 8.759 8.928 8.430 8.566 1,929,672 +0.01(+0.10%)
May 10, 2005 8.558 8.625 8.510 8.558 636,388 -0.06(-0.65%)
May 09, 2005 8.515 8.652 8.434 8.614 427,082 +0.10(+1.21%)
May 06, 2005 8.647 8.658 8.423 8.510 572,192 -0.09(-1.07%)
May 05, 2005 8.618 8.795 8.553 8.602 781,498 -0.06(-0.65%)
May 04, 2005 8.293 8.661 8.293 8.658 675,842 +0.37(+4.52%)
May 03, 2005 8.569 8.710 8.212 8.284 712,621 -0.28(-3.27%)
May 02, 2005 8.389 8.564 8.389 8.564 521,147 +0.18(+2.14%)
Apr 29, 2005 8.432 8.535 8.145 8.385 1,416,549 -0.04(-0.53%)
Apr 28, 2005 8.670 8.762 8.430 8.430 704,150 -0.22(-2.52%)
Apr 27, 2005 8.670 8.744 8.459 8.647 616,104 -0.04(-0.44%)
Apr 26, 2005 8.939 8.939 8.647 8.685 523,599 -0.25(-2.84%)
Apr 25, 2005 8.973 9.082 8.791 8.939 652,214 -0.02(-0.23%)
Apr 22, 2005 8.973 8.995 8.759 8.959 962,495 -0.06(-0.62%)
Apr 21, 2005 8.995 9.085 8.721 9.015 1,146,167 +0.19(+2.11%)
Apr 20, 2005 9.085 9.313 8.800 8.829 1,474,504 +0.14(+1.60%)
Apr 19, 2005 8.558 8.768 8.484 8.690 1,343,882 +0.29(+3.44%)
Apr 18, 2005 8.414 8.600 8.208 8.401 1,436,610 +0.01(+0.13%)
Apr 15, 2005 8.667 8.755 8.306 8.389 1,704,540 -0.28(-3.18%)
Apr 14, 2005 9.096 9.096 8.625 8.665 1,648,368 -0.46(-5.09%)
Apr 13, 2005 9.601 9.605 9.072 9.130 972,303 -0.51(-5.28%)
Apr 12, 2005 9.331 9.675 9.284 9.639 938,199 +0.26(+2.73%)
Apr 11, 2005 9.538 9.580 9.325 9.383 562,161 -0.15(-1.60%)
Apr 08, 2005 9.758 9.760 9.488 9.536 590,470 -0.21(-2.19%)
Apr 07, 2005 9.645 9.791 9.580 9.749 559,040 +0.10(+1.07%)
Apr 06, 2005 9.607 9.825 9.607 9.645 528,949 +0.04(+0.44%)
Apr 05, 2005 9.511 9.641 9.497 9.603 457,174 +0.06(+0.66%)
Apr 04, 2005 9.587 9.610 9.464 9.540 901,643 -0.04(-0.44%)
Apr 01, 2005 9.746 9.836 9.536 9.583 1,083,309 -0.13(-1.34%)
Mar 31, 2005 9.661 9.818 9.627 9.713 760,991 +0.06(+0.65%)
Mar 30, 2005 9.654 9.764 9.616 9.650 1,430,815 -0.00(-0.05%)
Mar 29, 2005 10.21 10.28 9.598 9.654 1,608,245 -0.60(-5.82%)
Mar 28, 2005 10.37 10.38 10.24 10.25 922,373 -0.08(-0.76%)
Mar 24, 2005 10.35 10.43 10.30 10.33 537,642 +0.03(+0.33%)
Mar 23, 2005 10.46 10.52 10.30 10.30 1,406,295 -0.25(-2.36%)
Mar 22, 2005 10.55 10.65 10.52 10.54 828,530 -0.02(-0.15%)
Mar 21, 2005 10.60 10.63 10.49 10.56 528,726 -0.04(-0.38%)
Mar 18, 2005 10.70 10.71 10.53 10.60 1,204,345 -0.00(-0.04%)
Mar 17, 2005 10.67 10.70 10.53 10.61 596,488 -0.03(-0.27%)
Mar 16, 2005 10.62 10.73 10.59 10.63 800,222 -0.02(-0.19%)
Mar 15, 2005 10.60 10.83 10.56 10.65 865,532 +0.03(+0.25%)
Mar 14, 2005 10.59 10.71 10.59 10.63 473,223 +0.01(+0.06%)
Mar 11, 2005 10.49 10.68 10.44 10.62 694,343 +0.08(+0.74%)
Mar 10, 2005 10.68 10.70 10.48 10.54 999,943 -0.14(-1.30%)
Mar 09, 2005 10.83 10.86 10.63 10.68 924,379 -0.15(-1.41%)
Mar 08, 2005 10.88 10.90 10.71 10.83 1,049,650 -0.04(-0.41%)
Mar 07, 2005 10.87 10.99 10.82 10.88 1,572,358 -0.04(-0.35%)
Mar 04, 2005 10.42 10.95 10.30 10.92 2,594,146 +0.53(+5.12%)
Mar 03, 2005 10.22 10.50 10.18 10.39 1,356,588 +0.23(+2.30%)
Mar 02, 2005 10.20 10.22 10.08 10.15 771,021 -0.13(-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.