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: 6:30 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 29, 2003 5.148 5.215 5.143 5.182 333,017 +0.07(+1.32%)
Aug 28, 2003 4.986 5.159 4.890 5.114 361,771 +0.13(+2.56%)
Aug 27, 2003 4.886 4.986 4.856 4.986 495,290 +0.08(+1.60%)
Aug 26, 2003 4.834 4.910 4.769 4.908 443,131 +0.01(+0.23%)
Aug 25, 2003 5.000 5.034 4.836 4.897 561,715 -0.12(-2.41%)
Aug 22, 2003 5.204 5.213 5.002 5.018 958,260 -0.18(-3.41%)
Aug 21, 2003 5.103 5.271 5.103 5.195 731,567 +0.13(+2.48%)
Aug 20, 2003 5.148 5.148 5.034 5.069 1,038,059 -0.08(-1.53%)
Aug 19, 2003 5.137 5.182 5.081 5.148 725,772 +0.01(+0.22%)
Aug 18, 2003 5.009 5.177 4.998 5.137 480,801 +0.17(+3.48%)
Aug 15, 2003 4.935 5.036 4.912 4.964 131,512 +0.01(+0.18%)
Aug 14, 2003 4.894 4.962 4.888 4.955 1,125,883 +0.02(+0.41%)
Aug 13, 2003 4.868 4.935 4.856 4.935 527,834 +0.07(+1.38%)
Aug 12, 2003 4.744 4.868 4.717 4.868 443,354 +0.11(+2.36%)
Aug 11, 2003 4.621 4.755 4.621 4.755 495,290 +0.10(+2.07%)
Aug 08, 2003 4.639 4.697 4.621 4.659 357,759 +0.02(+0.44%)
Aug 07, 2003 4.632 4.641 4.580 4.639 452,047 +0.01(+0.15%)
Aug 06, 2003 4.657 4.670 4.596 4.632 551,016 -0.03(-0.58%)
Aug 05, 2003 4.621 4.711 4.612 4.659 503,092 -0.01(-0.29%)
Aug 04, 2003 4.632 4.695 4.610 4.672 682,975 +0.01(+0.14%)
Aug 01, 2003 4.812 4.823 4.623 4.666 610,531 -0.15(-3.03%)
Jul 31, 2003 4.643 4.964 4.632 4.812 1,072,832 +0.17(+3.67%)
Jul 30, 2003 4.589 4.654 4.587 4.641 409,250 +0.05(+1.07%)
Jul 29, 2003 4.605 4.610 4.509 4.592 1,020,227 -0.01(-0.24%)
Jul 28, 2003 4.554 4.654 4.554 4.603 1,077,290 +0.06(+1.23%)
Jul 25, 2003 4.453 4.565 4.453 4.547 641,515 +0.08(+1.81%)
Jul 24, 2003 4.363 4.468 4.363 4.466 621,453 +0.11(+2.63%)
Jul 23, 2003 4.300 4.376 4.262 4.352 289,551 +0.10(+2.27%)
Jul 22, 2003 4.228 4.262 4.177 4.255 414,153 +0.01(+0.21%)
Jul 21, 2003 4.210 4.262 4.195 4.246 238,060 +0.05(+1.23%)
Jul 18, 2003 4.195 4.260 4.143 4.195 366,006 +0.01(+0.21%)
Jul 17, 2003 4.118 4.248 4.118 4.186 584,006 +0.05(+1.14%)
Jul 16, 2003 4.026 4.139 4.026 4.139 815,156 +0.13(+3.36%)
Jul 15, 2003 4.085 4.094 3.988 4.004 861,966 -0.08(-1.92%)
Jul 14, 2003 4.192 4.192 4.065 4.082 940,205 -0.11(-2.62%)
Jul 11, 2003 4.112 4.237 4.112 4.192 265,254 +0.06(+1.41%)
Jul 10, 2003 4.204 4.204 4.094 4.134 259,905 -0.09(-2.02%)
Jul 09, 2003 4.114 4.296 4.114 4.219 794,649 +0.10(+2.51%)
Jul 08, 2003 4.105 4.150 4.051 4.116 619,447 +0.02(+0.55%)
Jul 07, 2003 3.955 4.118 3.948 4.094 1,036,499 +0.14(+3.52%)
Jul 03, 2003 4.026 4.026 3.948 3.955 429,311 -0.08(-2.06%)
Jul 02, 2003 4.038 4.116 4.011 4.038 1,084,423 +0.03(+0.67%)
Jul 01, 2003 3.724 4.038 3.708 4.011 3,143,602 -0.37(-8.40%)
Jun 30, 2003 4.486 4.486 4.376 4.379 433,769 -0.11(-2.45%)
Jun 27, 2003 4.486 4.576 4.408 4.489 706,825 +0.00(+0.05%)
Jun 26, 2003 4.455 4.486 4.455 4.486 465,198 +0.02(+0.45%)
Jun 25, 2003 4.489 4.506 4.430 4.466 302,479 -0.02(-0.45%)
Jun 24, 2003 4.497 4.585 4.397 4.486 486,151 -0.01(-0.30%)
Jun 23, 2003 4.567 4.580 4.462 4.500 530,286 -0.05(-1.18%)
Jun 20, 2003 4.502 4.605 4.502 4.554 748,285 +0.06(+1.40%)
Jun 19, 2003 4.605 4.641 4.455 4.491 358,205 -0.11(-2.48%)
Jun 18, 2003 4.706 4.767 4.587 4.605 432,432 -0.12(-2.47%)
Jun 17, 2003 4.621 4.755 4.605 4.722 835,217 +0.09(+2.04%)
Jun 16, 2003 4.486 4.666 4.473 4.628 1,001,503 +0.16(+3.56%)
Jun 13, 2003 4.520 4.522 4.441 4.468 649,316 -0.02(-0.55%)
Jun 12, 2003 4.430 4.509 4.408 4.493 578,210 +0.10(+2.30%)
Jun 11, 2003 4.300 4.432 4.284 4.392 319,197 +0.09(+2.14%)
Jun 10, 2003 4.280 4.320 4.273 4.300 461,855 +0.01(+0.26%)
Jun 09, 2003 4.320 4.320 4.224 4.289 322,540 -0.03(-0.68%)
Jun 06, 2003 4.435 4.515 4.305 4.318 684,758 -0.09(-2.14%)
Jun 05, 2003 4.307 4.437 4.217 4.412 462,969 +0.06(+1.39%)
Jun 04, 2003 4.116 4.397 4.116 4.352 804,011 +0.22(+5.43%)
Jun 03, 2003 4.127 4.136 4.089 4.127 345,722 +0.00(+0.00%)
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.