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

Terex Corp (NY: TEX )

56.05 -2.90 (-4.92%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 8.403 8.867 8.369 8.867 962,237 +0.43(+5.08%)
May 27, 2005 8.495 8.526 8.392 8.439 300,615 -0.04(-0.53%)
May 26, 2005 8.309 8.495 8.309 8.484 644,462 +0.21(+2.49%)
May 25, 2005 8.430 8.436 8.261 8.277 596,328 -0.15(-1.78%)
May 24, 2005 8.434 8.463 8.315 8.427 544,628 -0.05(-0.61%)
May 23, 2005 8.360 8.537 8.347 8.479 979,173 +0.12(+1.42%)
May 20, 2005 8.526 8.526 8.302 8.360 503,848 -0.16(-1.92%)
May 19, 2005 8.475 8.558 8.448 8.524 803,572 +0.04(+0.45%)
May 18, 2005 8.279 8.540 8.279 8.486 984,744 +0.29(+3.56%)
May 17, 2005 8.136 8.277 8.050 8.194 781,734 +0.01(+0.08%)
May 16, 2005 8.136 8.268 8.111 8.187 552,651 +0.04(+0.50%)
May 13, 2005 8.237 8.324 8.042 8.147 523,458 -0.09(-1.14%)
May 12, 2005 8.569 8.582 8.192 8.241 908,977 -0.33(-3.82%)
May 11, 2005 8.762 8.930 8.432 8.569 1,929,154 +0.01(+0.10%)
May 10, 2005 8.560 8.627 8.513 8.560 636,217 -0.06(-0.65%)
May 09, 2005 8.517 8.654 8.436 8.616 426,967 +0.10(+1.21%)
May 06, 2005 8.650 8.661 8.425 8.513 572,038 -0.09(-1.07%)
May 05, 2005 8.620 8.798 8.555 8.605 781,288 -0.06(-0.65%)
May 04, 2005 8.295 8.663 8.295 8.661 675,660 +0.37(+4.52%)
May 03, 2005 8.571 8.712 8.214 8.286 712,429 -0.28(-3.27%)
May 02, 2005 8.392 8.567 8.392 8.567 521,007 +0.18(+2.14%)
Apr 29, 2005 8.434 8.537 8.147 8.387 1,416,169 -0.04(-0.53%)
Apr 28, 2005 8.672 8.764 8.432 8.432 703,961 -0.22(-2.52%)
Apr 27, 2005 8.672 8.746 8.461 8.650 615,938 -0.04(-0.44%)
Apr 26, 2005 8.941 8.941 8.650 8.688 523,458 -0.25(-2.84%)
Apr 25, 2005 8.975 9.085 8.793 8.941 652,039 -0.02(-0.23%)
Apr 22, 2005 8.975 8.997 8.762 8.961 962,237 -0.06(-0.62%)
Apr 21, 2005 8.997 9.087 8.724 9.018 1,145,860 +0.19(+2.11%)
Apr 20, 2005 9.087 9.316 8.802 8.831 1,474,108 +0.14(+1.60%)
Apr 19, 2005 8.560 8.771 8.486 8.692 1,343,522 +0.29(+3.44%)
Apr 18, 2005 8.416 8.602 8.210 8.403 1,436,224 +0.01(+0.13%)
Apr 15, 2005 8.670 8.757 8.309 8.392 1,704,082 -0.28(-3.18%)
Apr 14, 2005 9.098 9.098 8.627 8.668 1,647,926 -0.46(-5.09%)
Apr 13, 2005 9.603 9.608 9.075 9.132 972,042 -0.51(-5.28%)
Apr 12, 2005 9.334 9.677 9.287 9.641 937,947 +0.26(+2.73%)
Apr 11, 2005 9.540 9.583 9.327 9.386 562,010 -0.15(-1.60%)
Apr 08, 2005 9.760 9.762 9.491 9.538 590,311 -0.21(-2.19%)
Apr 07, 2005 9.648 9.794 9.583 9.751 558,890 +0.10(+1.07%)
Apr 06, 2005 9.610 9.828 9.610 9.648 528,807 +0.04(+0.44%)
Apr 05, 2005 9.513 9.644 9.500 9.605 457,051 +0.06(+0.66%)
Apr 04, 2005 9.590 9.612 9.466 9.543 901,401 -0.04(-0.44%)
Apr 01, 2005 9.749 9.839 9.538 9.585 1,083,018 -0.13(-1.34%)
Mar 31, 2005 9.664 9.821 9.630 9.715 760,786 +0.06(+0.65%)
Mar 30, 2005 9.657 9.767 9.619 9.653 1,430,431 -0.00(-0.05%)
Mar 29, 2005 10.21 10.29 9.601 9.657 1,607,814 -0.60(-5.82%)
Mar 28, 2005 10.38 10.39 10.24 10.25 922,125 -0.08(-0.76%)
Mar 24, 2005 10.35 10.43 10.31 10.33 537,498 +0.03(+0.33%)
Mar 23, 2005 10.47 10.52 10.30 10.30 1,405,918 -0.25(-2.36%)
Mar 22, 2005 10.55 10.66 10.52 10.55 828,308 -0.02(-0.15%)
Mar 21, 2005 10.60 10.64 10.49 10.56 528,584 -0.04(-0.38%)
Mar 18, 2005 10.71 10.71 10.53 10.60 1,204,022 -0.00(-0.04%)
Mar 17, 2005 10.68 10.70 10.53 10.61 596,328 -0.03(-0.27%)
Mar 16, 2005 10.62 10.73 10.59 10.64 800,007 -0.02(-0.19%)
Mar 15, 2005 10.60 10.84 10.56 10.66 865,300 +0.03(+0.25%)
Mar 14, 2005 10.59 10.71 10.59 10.63 473,096 +0.01(+0.06%)
Mar 11, 2005 10.49 10.68 10.45 10.62 694,156 +0.08(+0.75%)
Mar 10, 2005 10.68 10.70 10.48 10.55 999,674 -0.14(-1.30%)
Mar 09, 2005 10.84 10.86 10.64 10.68 924,131 -0.15(-1.41%)
Mar 08, 2005 10.88 10.90 10.72 10.84 1,049,369 -0.04(-0.41%)
Mar 07, 2005 10.87 11.00 10.82 10.88 1,571,936 -0.04(-0.35%)
Mar 04, 2005 10.42 10.96 10.30 10.92 2,593,450 +0.53(+5.12%)
Mar 03, 2005 10.22 10.50 10.19 10.39 1,356,224 +0.23(+2.30%)
Mar 02, 2005 10.20 10.22 10.08 10.16 770,814 -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.