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

Terex Corp (NY: TEX )

61.01 +1.58 (+2.66%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Aug 30, 2002 4.318 4.529 4.318 4.408 217,999 +0.07(+1.55%)
Aug 29, 2002 4.385 4.385 4.291 4.340 156,477 -0.06(-1.28%)
Aug 28, 2002 4.531 4.531 4.397 4.397 387,182 -0.13(-2.97%)
Aug 27, 2002 4.486 4.531 4.419 4.531 2,407,353 +0.09(+2.02%)
Aug 26, 2002 4.374 4.453 4.334 4.441 406,352 +0.07(+1.54%)
Aug 23, 2002 4.437 4.439 4.318 4.374 437,558 -0.10(-2.16%)
Aug 22, 2002 4.206 4.480 4.181 4.471 654,443 +0.25(+6.01%)
Aug 21, 2002 4.262 4.262 4.071 4.217 276,845 -0.04(-1.05%)
Aug 20, 2002 4.217 4.284 4.161 4.262 452,270 +0.19(+4.68%)
Aug 16, 2002 4.150 4.150 4.042 4.071 132,181 -0.08(-1.89%)
Aug 15, 2002 4.038 4.192 4.022 4.150 292,894 +0.11(+2.78%)
Aug 14, 2002 4.017 4.017 3.908 4.038 423,961 +0.02(+0.56%)
Aug 13, 2002 4.105 4.150 4.004 4.015 425,744 -0.09(-2.13%)
Aug 12, 2002 4.157 4.157 3.973 4.103 298,467 +0.03(+0.77%)
Aug 07, 2002 4.183 4.183 4.015 4.071 547,004 -0.10(-2.42%)
Aug 06, 2002 4.049 4.183 4.049 4.172 691,668 +0.17(+4.32%)
Aug 05, 2002 4.060 4.105 3.959 3.999 238,060 -0.06(-1.44%)
Aug 02, 2002 4.219 4.228 3.948 4.058 612,537 -0.16(-3.83%)
Aug 01, 2002 4.363 4.363 4.208 4.219 268,598 -0.16(-3.69%)
Jul 31, 2002 4.392 4.453 4.318 4.381 330,788 -0.03(-0.61%)
Jul 30, 2002 4.453 4.459 4.273 4.408 379,381 -0.06(-1.36%)
Jul 29, 2002 4.217 4.491 4.206 4.468 553,691 +0.25(+5.96%)
Jul 26, 2002 4.174 4.307 4.174 4.217 559,486 +0.04(+1.02%)
Jul 25, 2002 4.217 4.318 3.982 4.174 631,261 -0.05(-1.12%)
Jul 24, 2002 3.925 4.240 3.813 4.222 760,322 +0.33(+8.41%)
Jul 23, 2002 4.186 4.284 3.840 3.894 1,038,059 -0.29(-6.92%)
Jul 22, 2002 4.161 4.296 3.923 4.183 680,300 +0.02(+0.54%)
Jul 19, 2002 4.136 4.296 4.096 4.161 342,824 -0.25(-5.60%)
Jul 17, 2002 4.280 4.576 4.280 4.408 790,414 +0.00(+0.10%)
Jul 12, 2002 4.441 4.509 4.349 4.403 437,112 -0.07(-1.60%)
Jul 11, 2002 4.598 4.601 4.419 4.475 306,045 -0.13(-2.83%)
Jul 10, 2002 4.755 4.782 4.603 4.605 317,859 -0.15(-3.16%)
Jul 09, 2002 4.623 4.890 4.621 4.755 423,292 +0.13(+2.86%)
Jul 08, 2002 4.744 4.744 4.623 4.623 346,614 -0.12(-2.55%)
Jul 05, 2002 4.605 4.778 4.542 4.744 647,979 +0.15(+3.22%)
Jul 04, 2002 4.711 4.744 4.464 4.596 843,019 +0.00(+0.00%)
Jul 03, 2002 4.711 4.744 4.464 4.596 843,019 -0.16(-3.39%)
Jul 02, 2002 4.872 4.980 4.758 4.758 293,117 -0.12(-2.39%)
Jul 01, 2002 5.045 5.045 4.874 4.874 554,137 -0.17(-3.38%)
Jun 28, 2002 5.058 5.069 4.980 5.045 547,450 -0.05(-0.93%)
Jun 27, 2002 5.139 5.182 4.991 5.092 561,047 -0.04(-0.83%)
Jun 26, 2002 5.047 5.137 4.946 5.135 451,378 +0.07(+1.37%)
Jun 25, 2002 5.186 5.294 5.047 5.065 370,910 -0.11(-2.17%)
Jun 21, 2002 5.193 5.193 5.090 5.177 431,763 +0.04(+0.79%)
Jun 20, 2002 5.173 5.238 5.117 5.137 427,973 -0.03(-0.65%)
Jun 19, 2002 5.343 5.451 5.170 5.170 501,977 -0.18(-3.31%)
Jun 18, 2002 5.464 5.493 5.339 5.348 189,913 -0.12(-2.13%)
Jun 17, 2002 5.316 5.518 5.316 5.464 836,555 +0.17(+3.22%)
Jun 14, 2002 5.372 5.372 5.204 5.294 408,135 -0.10(-1.79%)
Jun 12, 2002 5.552 5.552 5.119 5.390 761,659 -0.16(-2.83%)
Jun 11, 2002 5.581 5.597 5.507 5.547 380,941 -0.03(-0.60%)
Jun 10, 2002 5.563 5.646 5.534 5.581 296,461 +0.02(+0.32%)
Jun 07, 2002 5.686 5.686 5.529 5.563 807,577 -0.09(-1.59%)
Jun 06, 2002 5.698 5.733 5.608 5.653 965,616 -0.06(-1.06%)
Jun 05, 2002 5.612 5.731 5.612 5.713 815,379 +0.02(+0.28%)
May 31, 2002 5.666 5.742 5.608 5.698 668,040 +0.00(+0.08%)
May 28, 2002 5.924 5.924 5.664 5.693 719,308 -0.23(-3.86%)
May 27, 2002 5.947 6.169 5.911 5.922 953,133 +0.00(+0.00%)
May 24, 2002 5.947 6.169 5.911 5.922 953,133 -0.07(-1.16%)
May 23, 2002 5.745 5.998 5.745 5.991 1,301,308 +0.28(+4.87%)
May 22, 2002 5.552 5.810 5.532 5.713 1,287,265 +0.33(+6.12%)
May 21, 2002 5.487 5.552 5.384 5.384 484,145 -0.10(-1.84%)
May 20, 2002 5.585 5.639 5.451 5.484 401,448 -0.13(-2.28%)
May 17, 2002 5.552 5.612 5.361 5.612 480,356 +0.14(+2.54%)
May 16, 2002 5.496 5.507 5.397 5.473 237,391 -0.05(-0.89%)
May 15, 2002 5.440 5.585 5.406 5.523 501,086 +0.04(+0.70%)
May 14, 2002 5.384 5.507 5.359 5.484 754,527 +0.09(+1.75%)
May 13, 2002 5.249 5.401 5.244 5.390 225,355 +0.16(+3.13%)
May 10, 2002 5.305 5.327 5.121 5.226 285,761 -0.04(-0.85%)
May 09, 2002 5.386 5.464 5.271 5.271 248,982 -0.11(-2.12%)
May 08, 2002 5.440 5.563 5.294 5.386 512,231 +0.00(+0.04%)
May 07, 2002 5.395 5.484 5.296 5.384 466,090 -0.01(-0.21%)
May 06, 2002 5.606 5.742 5.384 5.395 345,945 -0.19(-3.41%)
May 03, 2002 5.720 5.742 5.558 5.585 453,384 -0.12(-2.16%)
May 02, 2002 5.798 5.798 5.552 5.709 619,224 -0.09(-1.55%)
May 01, 2002 5.619 5.798 5.417 5.798 797,324 +0.18(+3.19%)
Apr 30, 2002 5.406 5.619 5.384 5.619 796,209 +0.21(+3.94%)
Apr 29, 2002 5.496 5.541 5.384 5.406 713,067 -0.09(-1.59%)
Apr 26, 2002 5.574 5.653 5.453 5.493 872,665 -0.06(-1.05%)
Apr 25, 2002 5.484 5.606 5.410 5.552 1,625,409 +0.06(+1.02%)
Apr 24, 2002 5.314 5.518 5.204 5.496 1,703,425 +0.23(+4.30%)
Apr 23, 2002 4.908 5.384 4.883 5.269 2,073,667 +0.45(+9.26%)
Apr 22, 2002 5.047 5.065 4.755 4.823 731,345 -0.22(-4.36%)
Apr 19, 2002 5.000 5.043 4.935 5.043 1,515,741 +0.06(+1.26%)
Apr 18, 2002 4.879 4.991 4.879 4.980 5,282,580 -0.25(-4.80%)
Apr 17, 2002 5.440 5.442 5.231 5.231 313,178 -0.22(-4.03%)
Apr 16, 2002 5.238 5.451 5.238 5.451 247,868 +0.21(+4.07%)
Apr 15, 2002 5.375 5.379 5.224 5.238 257,898 -0.17(-3.15%)
Apr 12, 2002 5.563 5.565 5.271 5.408 759,430 -0.09(-1.55%)
Apr 11, 2002 5.446 5.552 5.442 5.493 567,511 +0.07(+1.28%)
Apr 10, 2002 5.179 5.451 5.179 5.424 777,708 +0.26(+4.95%)
Apr 09, 2002 5.146 5.256 5.137 5.168 450,710 +0.02(+0.39%)
Apr 08, 2002 5.146 5.148 5.094 5.148 280,635 +0.01(+0.22%)
Apr 05, 2002 5.081 5.226 5.081 5.137 302,479 +0.07(+1.33%)
Apr 04, 2002 5.058 5.092 5.047 5.069 133,964 +0.00(+0.00%)
Apr 03, 2002 5.090 5.159 4.991 5.069 376,929 -0.02(-0.40%)
Apr 02, 2002 5.009 5.159 5.002 5.090 519,141 +0.04(+0.71%)
Apr 01, 2002 5.069 5.152 5.002 5.054 430,871 -0.02(-0.31%)
Mar 29, 2002 4.930 5.114 4.928 5.069 531,623 +0.00(+0.00%)
Mar 28, 2002 4.930 5.114 4.928 5.069 531,623 +0.14(+2.87%)
Mar 27, 2002 4.953 5.020 4.912 4.928 234,939 -0.02(-0.32%)
Mar 26, 2002 5.002 5.004 4.901 4.944 380,718 -0.07(-1.30%)
Mar 25, 2002 5.159 5.188 4.982 5.009 226,692 -0.15(-2.91%)
Mar 22, 2002 5.083 5.336 5.054 5.159 510,225 +0.08(+1.55%)
Mar 21, 2002 5.119 5.132 5.002 5.081 446,252 -0.04(-0.75%)
Mar 20, 2002 5.132 5.195 5.117 5.119 1,131,456 -0.01(-0.26%)
Mar 19, 2002 5.016 5.155 4.890 5.132 423,738 +0.12(+2.37%)
Mar 18, 2002 5.121 5.121 5.013 5.013 320,311 -0.11(-2.10%)
Mar 15, 2002 5.036 5.143 5.007 5.121 333,463 -0.02(-0.48%)
Mar 14, 2002 5.155 5.224 5.143 5.146 569,071 -0.01(-0.13%)
Mar 13, 2002 5.184 5.204 5.130 5.152 706,602 -0.03(-0.61%)
Mar 12, 2002 5.179 5.249 5.126 5.184 666,480 +0.00(+0.09%)
Mar 11, 2002 5.143 5.182 5.036 5.179 445,583 +0.04(+0.74%)
Mar 08, 2002 5.159 5.244 4.960 5.141 1,001,726 +0.12(+2.32%)
Mar 07, 2002 5.242 5.242 5.020 5.025 725,995 -0.17(-3.32%)
Mar 06, 2002 4.957 5.213 4.957 5.197 1,012,648 +0.21(+4.13%)
Mar 05, 2002 5.002 5.013 4.921 4.991 645,973 -0.02(-0.45%)
Mar 04, 2002 4.868 5.025 4.868 5.013 695,680 +0.19(+3.95%)
Mar 01, 2002 4.554 4.841 4.554 4.823 797,993 +0.25(+5.50%)
Feb 28, 2002 4.621 4.643 4.515 4.571 281,526 -0.03(-0.68%)
Feb 27, 2002 4.646 4.646 4.527 4.603 555,028 -0.04(-0.87%)
Feb 26, 2002 4.598 4.688 4.509 4.643 1,573,695 +0.00(+0.00%)
Feb 25, 2002 4.038 4.643 4.015 4.643 2,111,338 +0.62(+15.32%)
Feb 22, 2002 3.753 4.026 3.735 4.026 930,397 +0.28(+7.36%)
Feb 21, 2002 3.519 3.833 3.519 3.751 1,620,282 +0.25(+7.25%)
Feb 20, 2002 3.542 3.611 3.497 3.497 408,581 -0.06(-1.58%)
Feb 19, 2002 3.555 3.589 3.546 3.553 134,187 +0.01(+0.25%)
Feb 18, 2002 3.623 3.701 3.528 3.544 330,342 +0.00(+0.00%)
Feb 15, 2002 3.623 3.701 3.528 3.544 312,510 -0.11(-3.07%)
Feb 14, 2002 3.634 3.701 3.416 3.656 244,301 +0.01(+0.31%)
Feb 13, 2002 3.555 3.645 3.544 3.645 1,084,423 +0.08(+2.27%)
Feb 12, 2002 3.562 3.585 3.544 3.564 44,580 +0.00(+0.06%)
Feb 11, 2002 3.510 3.616 3.477 3.562 191,919 -0.02(-0.44%)
Feb 08, 2002 3.499 3.578 3.468 3.578 347,951 +0.07(+2.11%)
Feb 07, 2002 3.522 3.564 3.497 3.504 182,111 -0.06(-1.76%)
Feb 06, 2002 3.522 3.567 3.522 3.567 205,070 +0.05(+1.34%)
Feb 05, 2002 3.668 3.679 3.477 3.519 324,324 -0.17(-4.62%)
Feb 04, 2002 3.757 3.771 3.643 3.690 134,410 -0.05(-1.44%)
Feb 01, 2002 3.757 3.800 3.663 3.744 309,835 -0.01(-0.36%)
Jan 31, 2002 3.735 3.759 3.724 3.757 218,667 +0.04(+1.09%)
Jan 30, 2002 3.724 3.744 3.683 3.717 240,735 -0.02(-0.66%)
Jan 29, 2002 3.690 3.766 3.665 3.742 397,882 +0.05(+1.40%)
Jan 28, 2002 3.701 3.701 3.681 3.690 126,163 +0.04(+1.04%)
Jan 25, 2002 3.611 3.679 3.589 3.652 149,122 +0.02(+0.49%)
Jan 24, 2002 3.549 3.641 3.537 3.634 325,438 +0.11(+3.05%)
Jan 23, 2002 3.486 3.533 3.365 3.526 1,467,816 -0.00(-0.13%)
Jan 22, 2002 3.544 3.578 3.481 3.531 286,876 -0.07(-1.81%)
Jan 21, 2002 3.706 3.735 3.589 3.596 335,469 +0.00(+0.00%)
Jan 18, 2002 3.706 3.735 3.589 3.596 335,469 -0.11(-3.08%)
Jan 17, 2002 3.712 3.724 3.674 3.710 313,624 +0.09(+2.41%)
Jan 16, 2002 3.724 3.724 3.589 3.623 365,115 -0.09(-2.48%)
Jan 15, 2002 3.881 3.881 3.618 3.715 643,075 -0.17(-4.28%)
Jan 14, 2002 3.925 3.925 3.842 3.881 316,968 -0.02(-0.57%)
Jan 11, 2002 3.937 3.937 3.825 3.903 202,841 -0.04(-1.14%)
Jan 10, 2002 3.921 3.948 3.724 3.948 361,548 +0.01(+0.34%)
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.