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

Terex Corp (NY: TEX )

58.35 +0.89 (+1.55%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jul 29, 2005 10.22 10.86 10.21 10.86 3,266,422 +0.80(+7.96%)
Jul 28, 2005 9.791 10.07 9.737 10.06 992,587 +0.27(+2.75%)
Jul 27, 2005 9.924 9.924 9.684 9.791 954,248 -0.13(-1.33%)
Jul 26, 2005 9.953 9.957 9.897 9.924 286,876 -0.03(-0.34%)
Jul 25, 2005 10.09 10.19 9.957 9.957 352,632 -0.13(-1.31%)
Jul 22, 2005 10.01 10.09 9.836 10.09 697,018 +0.13(+1.26%)
Jul 21, 2005 10.20 10.22 9.874 9.964 501,086 -0.21(-2.09%)
Jul 20, 2005 9.901 10.20 9.816 10.18 948,675 +0.26(+2.58%)
Jul 19, 2005 9.668 9.928 9.654 9.921 688,547 +0.31(+3.22%)
Jul 18, 2005 9.426 9.681 9.426 9.612 1,535,133 +0.15(+1.64%)
Jul 15, 2005 9.331 9.473 9.313 9.457 461,855 +0.15(+1.59%)
Jul 14, 2005 9.309 9.426 9.197 9.309 952,687 +0.01(+0.12%)
Jul 13, 2005 9.376 9.558 9.282 9.298 609,194 -0.09(-0.93%)
Jul 12, 2005 9.410 9.421 9.334 9.385 464,975 -0.01(-0.07%)
Jul 11, 2005 9.139 9.430 9.139 9.392 804,457 +0.25(+2.77%)
Jul 08, 2005 8.950 9.287 8.925 9.139 950,013 +0.21(+2.36%)
Jul 07, 2005 9.062 9.076 8.777 8.928 1,148,396 -0.18(-1.97%)
Jul 06, 2005 9.141 9.204 9.051 9.107 557,926 -0.03(-0.37%)
Jul 05, 2005 9.056 9.154 8.928 9.141 442,239 +0.09(+0.97%)
Jul 01, 2005 8.894 9.056 8.894 9.053 702,813 +0.22(+2.44%)
Jun 30, 2005 9.033 9.073 8.798 8.838 867,984 -0.17(-1.87%)
Jun 29, 2005 8.995 9.105 8.930 9.006 637,948 -0.03(-0.35%)
Jun 28, 2005 8.990 9.078 8.943 9.038 737,140 +0.04(+0.40%)
Jun 27, 2005 9.091 9.141 8.903 9.002 828,753 -0.10(-1.08%)
Jun 24, 2005 9.029 9.159 8.910 9.100 3,499,801 +0.08(+0.85%)
Jun 23, 2005 9.392 9.392 8.993 9.024 1,000,834 -0.40(-4.21%)
Jun 22, 2005 9.466 9.520 9.316 9.421 681,191 -0.04(-0.43%)
Jun 21, 2005 9.376 9.500 9.354 9.462 854,164 +0.09(+1.01%)
Jun 20, 2005 9.430 9.430 9.269 9.367 486,820 -0.06(-0.67%)
Jun 17, 2005 9.459 9.500 9.325 9.430 847,700 +0.04(+0.45%)
Jun 16, 2005 9.275 9.390 9.206 9.387 653,329 +0.08(+0.84%)
Jun 15, 2005 9.304 9.354 9.067 9.309 710,392 +0.04(+0.41%)
Jun 14, 2005 9.491 9.491 9.235 9.271 788,185 -0.26(-2.68%)
Jun 13, 2005 9.432 9.603 9.381 9.527 858,622 +0.05(+0.52%)
Jun 10, 2005 9.376 9.527 9.331 9.477 849,929 +0.09(+1.00%)
Jun 09, 2005 9.242 9.428 9.210 9.383 586,012 +0.17(+1.80%)
Jun 08, 2005 9.320 9.361 9.179 9.217 854,387 -0.11(-1.13%)
Jun 07, 2005 9.098 9.414 9.098 9.322 1,207,243 +0.24(+2.62%)
Jun 06, 2005 8.973 9.197 8.860 9.085 2,110,446 -0.25(-2.67%)
Jun 03, 2005 9.309 9.576 9.253 9.334 1,007,076 -0.04(-0.45%)
Jun 02, 2005 9.695 9.697 9.345 9.376 1,112,063 -0.31(-3.15%)
Jun 01, 2005 9.242 9.868 9.242 9.681 2,849,370 +0.82(+9.21%)
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%)
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.