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 (%)
Jan 31, 2005 9.648 9.684 9.509 9.659 895,161 +0.15(+1.53%)
Jan 28, 2005 9.558 9.623 9.446 9.513 550,645 -0.04(-0.47%)
Jan 27, 2005 9.626 9.657 9.289 9.558 743,405 -0.15(-1.50%)
Jan 26, 2005 9.558 9.769 9.558 9.704 588,974 +0.16(+1.69%)
Jan 25, 2005 9.260 9.706 9.260 9.543 601,899 +0.07(+0.73%)
Jan 24, 2005 9.617 9.713 9.460 9.473 672,095 -0.15(-1.54%)
Jan 21, 2005 9.702 9.758 9.520 9.621 707,527 -0.07(-0.74%)
Jan 20, 2005 9.854 9.854 9.686 9.693 685,911 -0.16(-1.62%)
Jan 19, 2005 9.877 9.951 9.787 9.852 856,609 -0.07(-0.70%)
Jan 18, 2005 9.987 10.06 9.870 9.922 859,952 -0.07(-0.65%)
Jan 14, 2005 9.801 10.00 9.740 9.987 971,151 +0.19(+1.90%)
Jan 13, 2005 9.850 9.980 9.742 9.801 701,510 -0.09(-0.88%)
Jan 12, 2005 9.893 9.962 9.740 9.888 815,829 +0.02(+0.20%)
Jan 11, 2005 9.926 10.04 9.706 9.868 1,311,209 -0.04(-0.41%)
Jan 10, 2005 9.935 10.08 9.908 9.908 1,251,933 -0.04(-0.41%)
Jan 07, 2005 10.06 10.06 9.949 9.949 854,158 -0.11(-1.12%)
Jan 06, 2005 10.10 10.13 10.05 10.06 1,730,378 +0.11(+1.11%)
Jan 05, 2005 10.07 10.20 9.940 9.951 1,609,374 -0.07(-0.72%)
Jan 04, 2005 10.39 10.42 9.830 10.02 1,415,723 -0.25(-2.43%)
Jan 03, 2005 10.84 10.92 10.19 10.27 1,732,606 -0.42(-3.92%)
Dec 31, 2004 10.77 10.82 10.66 10.69 608,585 +0.05(+0.51%)
Dec 30, 2004 10.56 10.66 10.51 10.64 377,273 +0.10(+0.98%)
Dec 29, 2004 10.66 10.66 10.47 10.53 868,420 -0.13(-1.22%)
Dec 28, 2004 10.23 10.71 10.23 10.66 1,022,404 +0.47(+4.65%)
Dec 27, 2004 10.33 10.41 10.17 10.19 419,613 -0.06(-0.61%)
Dec 23, 2004 10.37 10.38 10.19 10.25 506,299 -0.08(-0.80%)
Dec 22, 2004 10.40 10.51 10.30 10.34 609,253 -0.11(-1.03%)
Dec 21, 2004 10.32 10.50 10.28 10.44 415,825 +0.12(+1.13%)
Dec 20, 2004 10.38 10.51 10.21 10.33 383,067 -0.04(-0.37%)
Dec 17, 2004 10.27 10.42 10.24 10.37 819,171 +0.04(+0.43%)
Dec 16, 2004 10.42 10.47 10.27 10.32 729,811 -0.11(-1.03%)
Dec 15, 2004 10.25 10.43 10.25 10.43 589,866 +0.18(+1.71%)
Dec 14, 2004 10.29 10.37 10.11 10.25 681,009 -0.09(-0.87%)
Dec 13, 2004 10.21 10.35 10.01 10.34 705,298 +0.09(+0.90%)
Dec 10, 2004 10.07 10.29 10.02 10.25 503,625 +0.18(+1.76%)
Dec 09, 2004 10.05 10.07 9.928 10.07 803,350 +0.01(+0.13%)
Dec 08, 2004 10.08 10.08 9.962 10.06 547,748 -0.02(-0.18%)
Dec 07, 2004 10.15 10.21 10.03 10.08 581,398 -0.06(-0.62%)
Dec 06, 2004 10.33 10.34 10.14 10.14 826,080 -0.18(-1.70%)
Dec 03, 2004 10.35 10.37 10.25 10.32 710,647 -0.04(-0.43%)
Dec 02, 2004 10.51 10.51 10.33 10.36 899,395 -0.22(-2.06%)
Dec 01, 2004 10.30 10.58 10.30 10.58 880,899 +0.29(+2.86%)
Nov 30, 2004 10.15 10.40 10.10 10.29 1,222,741 +0.14(+1.37%)
Nov 29, 2004 10.19 10.20 10.00 10.15 519,893 -0.01(-0.13%)
Nov 26, 2004 10.14 10.21 10.14 10.16 126,129 +0.03(+0.29%)
Nov 24, 2004 10.10 10.20 10.05 10.13 676,329 -0.00(-0.02%)
Nov 23, 2004 9.987 10.14 9.895 10.13 1,499,289 +0.17(+1.73%)
Nov 22, 2004 9.623 9.962 9.605 9.960 793,990 +0.39(+4.10%)
Nov 19, 2004 9.895 9.895 9.511 9.567 628,195 -0.33(-3.31%)
Nov 18, 2004 9.872 9.940 9.650 9.895 989,869 +0.10(+0.98%)
Nov 17, 2004 9.453 9.837 9.446 9.798 1,075,218 +0.36(+3.83%)
Nov 16, 2004 9.491 9.520 9.316 9.437 563,570 -0.09(-0.99%)
Nov 15, 2004 9.388 9.639 9.388 9.531 623,292 +0.15(+1.63%)
Nov 12, 2004 9.379 9.430 9.228 9.379 709,755 -0.00(-0.05%)
Nov 11, 2004 9.255 9.395 9.148 9.383 803,795 +0.12(+1.26%)
Nov 10, 2004 9.334 9.379 9.175 9.267 929,479 -0.07(-0.72%)
Nov 09, 2004 9.101 9.379 8.926 9.334 1,881,242 +0.23(+2.56%)
Nov 08, 2004 9.204 9.237 9.085 9.101 1,006,583 -0.10(-1.10%)
Nov 05, 2004 9.199 9.334 9.121 9.202 637,554 +0.00(+0.02%)
Nov 04, 2004 9.134 9.287 9.060 9.199 1,146,305 +0.02(+0.22%)
Nov 03, 2004 8.858 9.233 8.858 9.179 1,677,564 +0.44(+5.03%)
Nov 02, 2004 8.558 8.903 8.558 8.739 1,852,050 +0.18(+2.12%)
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.