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

Terex Corp (NY: TEX )

62.37 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 10, 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 4.319 4.530 4.319 4.409 217,940 +0.07(+1.55%)
Aug 29, 2002 4.386 4.386 4.292 4.342 156,435 -0.06(-1.28%)
Aug 28, 2002 4.532 4.532 4.398 4.398 387,078 -0.13(-2.97%)
Aug 27, 2002 4.487 4.532 4.420 4.532 2,406,707 +0.09(+2.02%)
Aug 26, 2002 4.375 4.454 4.335 4.443 406,243 +0.07(+1.54%)
Aug 23, 2002 4.438 4.440 4.319 4.375 437,441 -0.10(-2.16%)
Aug 22, 2002 4.207 4.481 4.182 4.472 654,267 +0.25(+6.01%)
Aug 21, 2002 4.263 4.263 4.072 4.218 276,771 -0.04(-1.05%)
Aug 20, 2002 4.218 4.286 4.162 4.263 452,149 +0.19(+4.68%)
Aug 16, 2002 4.151 4.151 4.043 4.072 132,146 -0.08(-1.89%)
Aug 15, 2002 4.039 4.194 4.023 4.151 292,816 +0.11(+2.78%)
Aug 14, 2002 4.019 4.019 3.909 4.039 423,847 +0.02(+0.56%)
Aug 13, 2002 4.106 4.151 4.005 4.016 425,630 -0.09(-2.13%)
Aug 12, 2002 4.158 4.158 3.974 4.104 298,387 +0.03(+0.77%)
Aug 07, 2002 4.185 4.185 4.016 4.072 546,857 -0.10(-2.42%)
Aug 06, 2002 4.050 4.185 4.050 4.173 691,482 +0.17(+4.32%)
Aug 05, 2002 4.061 4.106 3.960 4.001 237,996 -0.06(-1.44%)
Aug 02, 2002 4.220 4.229 3.949 4.059 612,373 -0.16(-3.83%)
Aug 01, 2002 4.364 4.364 4.209 4.220 268,526 -0.16(-3.69%)
Jul 31, 2002 4.393 4.454 4.319 4.382 330,699 -0.03(-0.61%)
Jul 30, 2002 4.454 4.461 4.274 4.409 379,279 -0.06(-1.36%)
Jul 29, 2002 4.218 4.492 4.207 4.470 553,542 +0.25(+5.96%)
Jul 26, 2002 4.176 4.308 4.176 4.218 559,336 +0.04(+1.02%)
Jul 25, 2002 4.218 4.319 3.983 4.176 631,092 -0.05(-1.12%)
Jul 24, 2002 3.927 4.241 3.814 4.223 760,118 +0.33(+8.41%)
Jul 23, 2002 4.187 4.286 3.841 3.895 1,037,781 -0.29(-6.92%)
Jul 22, 2002 4.162 4.297 3.924 4.185 680,117 +0.02(+0.54%)
Jul 19, 2002 4.137 4.297 4.097 4.162 342,732 -0.25(-5.60%)
Jul 17, 2002 4.281 4.577 4.281 4.409 790,202 +0.00(+0.10%)
Jul 12, 2002 4.443 4.510 4.351 4.404 436,995 -0.07(-1.60%)
Jul 11, 2002 4.600 4.602 4.420 4.476 305,963 -0.13(-2.83%)
Jul 10, 2002 4.757 4.784 4.604 4.606 317,774 -0.15(-3.16%)
Jul 09, 2002 4.624 4.891 4.622 4.757 423,179 +0.13(+2.86%)
Jul 08, 2002 4.745 4.745 4.624 4.624 346,521 -0.12(-2.55%)
Jul 05, 2002 4.606 4.779 4.544 4.745 647,805 +0.15(+3.22%)
Jul 04, 2002 4.712 4.745 4.465 4.597 842,793 +0.00(+0.00%)
Jul 03, 2002 4.712 4.745 4.465 4.597 842,793 -0.16(-3.39%)
Jul 02, 2002 4.873 4.981 4.759 4.759 293,038 -0.12(-2.39%)
Jul 01, 2002 5.046 5.046 4.876 4.876 553,988 -0.17(-3.38%)
Jun 28, 2002 5.060 5.071 4.981 5.046 547,303 -0.05(-0.93%)
Jun 27, 2002 5.140 5.183 4.992 5.093 560,896 -0.04(-0.83%)
Jun 26, 2002 5.048 5.138 4.947 5.136 451,257 +0.07(+1.37%)
Jun 25, 2002 5.188 5.295 5.048 5.066 370,811 -0.11(-2.17%)
Jun 21, 2002 5.194 5.194 5.091 5.179 431,647 +0.04(+0.79%)
Jun 20, 2002 5.174 5.239 5.118 5.138 427,859 -0.03(-0.65%)
Jun 19, 2002 5.345 5.452 5.172 5.172 501,843 -0.18(-3.31%)
Jun 18, 2002 5.466 5.495 5.340 5.349 189,862 -0.12(-2.13%)
Jun 17, 2002 5.318 5.520 5.318 5.466 836,330 +0.17(+3.22%)
Jun 14, 2002 5.374 5.374 5.205 5.295 408,026 -0.10(-1.79%)
Jun 12, 2002 5.553 5.553 5.120 5.392 761,455 -0.16(-2.83%)
Jun 11, 2002 5.582 5.598 5.508 5.549 380,839 -0.03(-0.60%)
Jun 10, 2002 5.564 5.647 5.535 5.582 296,381 +0.02(+0.32%)
Jun 07, 2002 5.688 5.688 5.531 5.564 807,361 -0.09(-1.59%)
Jun 06, 2002 5.699 5.735 5.609 5.654 965,357 -0.06(-1.06%)
Jun 05, 2002 5.614 5.733 5.614 5.715 815,160 +0.02(+0.28%)
May 31, 2002 5.668 5.744 5.609 5.699 667,861 +0.00(+0.08%)
May 28, 2002 5.926 5.926 5.665 5.695 719,115 -0.23(-3.86%)
May 27, 2002 5.948 6.170 5.912 5.923 952,877 +0.00(+0.00%)
May 24, 2002 5.948 6.170 5.912 5.923 952,877 -0.07(-1.16%)
May 23, 2002 5.746 6.000 5.746 5.993 1,300,959 +0.28(+4.87%)
May 22, 2002 5.553 5.811 5.533 5.715 1,286,919 +0.33(+6.13%)
May 21, 2002 5.488 5.553 5.385 5.385 484,015 -0.10(-1.84%)
May 20, 2002 5.587 5.641 5.452 5.486 401,340 -0.13(-2.28%)
May 17, 2002 5.553 5.614 5.363 5.614 480,227 +0.14(+2.54%)
May 16, 2002 5.497 5.508 5.398 5.475 237,328 -0.05(-0.89%)
May 15, 2002 5.441 5.587 5.407 5.524 500,951 +0.04(+0.70%)
May 14, 2002 5.385 5.508 5.360 5.486 754,324 +0.09(+1.75%)
May 13, 2002 5.250 5.403 5.246 5.392 225,294 +0.16(+3.13%)
May 10, 2002 5.306 5.329 5.122 5.228 285,685 -0.04(-0.85%)
May 09, 2002 5.387 5.466 5.273 5.273 248,915 -0.11(-2.12%)
May 08, 2002 5.441 5.564 5.295 5.387 512,093 +0.00(+0.04%)
May 07, 2002 5.396 5.486 5.297 5.385 465,965 -0.01(-0.21%)
May 06, 2002 5.607 5.744 5.385 5.396 345,852 -0.19(-3.41%)
May 03, 2002 5.722 5.744 5.560 5.587 453,263 -0.12(-2.16%)
May 02, 2002 5.800 5.800 5.553 5.710 619,058 -0.09(-1.55%)
May 01, 2002 5.621 5.800 5.419 5.800 797,110 +0.18(+3.19%)
Apr 30, 2002 5.407 5.621 5.385 5.621 795,996 +0.21(+3.94%)
Apr 29, 2002 5.497 5.542 5.385 5.407 712,875 -0.09(-1.59%)
Apr 26, 2002 5.576 5.654 5.455 5.495 872,431 -0.06(-1.05%)
Apr 25, 2002 5.486 5.607 5.412 5.553 1,624,973 +0.06(+1.02%)
Apr 24, 2002 5.315 5.520 5.205 5.497 1,702,968 +0.23(+4.30%)
Apr 23, 2002 4.909 5.385 4.885 5.271 2,073,111 +0.45(+9.26%)
Apr 22, 2002 5.048 5.066 4.757 4.824 731,148 -0.22(-4.36%)
Apr 19, 2002 5.001 5.044 4.936 5.044 1,515,334 +0.06(+1.26%)
Apr 18, 2002 4.880 4.992 4.880 4.981 5,281,162 -0.25(-4.80%)
Apr 17, 2002 5.441 5.443 5.232 5.232 313,094 -0.22(-4.03%)
Apr 16, 2002 5.239 5.452 5.239 5.452 247,801 +0.21(+4.07%)
Apr 15, 2002 5.376 5.380 5.226 5.239 257,829 -0.17(-3.15%)
Apr 12, 2002 5.564 5.567 5.273 5.410 759,227 -0.09(-1.55%)
Apr 11, 2002 5.448 5.553 5.443 5.495 567,359 +0.07(+1.28%)
Apr 10, 2002 5.181 5.452 5.181 5.425 777,500 +0.26(+4.95%)
Apr 09, 2002 5.147 5.257 5.138 5.170 450,589 +0.02(+0.39%)
Apr 08, 2002 5.147 5.149 5.096 5.149 280,559 +0.01(+0.22%)
Apr 05, 2002 5.082 5.228 5.082 5.138 302,398 +0.07(+1.33%)
Apr 04, 2002 5.060 5.093 5.048 5.071 133,928 +0.00(+0.00%)
Apr 03, 2002 5.091 5.161 4.992 5.071 376,827 -0.02(-0.40%)
Apr 02, 2002 5.010 5.161 5.004 5.091 519,001 +0.04(+0.71%)
Apr 01, 2002 5.071 5.154 5.004 5.055 430,756 -0.02(-0.31%)
Mar 29, 2002 4.932 5.116 4.929 5.071 531,481 +0.00(+0.00%)
Mar 28, 2002 4.932 5.116 4.929 5.071 531,481 +0.14(+2.87%)
Mar 27, 2002 4.954 5.021 4.914 4.929 234,876 -0.02(-0.32%)
Mar 26, 2002 5.004 5.006 4.903 4.945 380,616 -0.07(-1.30%)
Mar 25, 2002 5.161 5.190 4.983 5.010 226,631 -0.15(-2.91%)
Mar 22, 2002 5.084 5.338 5.055 5.161 510,088 +0.08(+1.55%)
Mar 21, 2002 5.120 5.134 5.004 5.082 446,132 -0.04(-0.74%)
Mar 20, 2002 5.134 5.196 5.118 5.120 1,131,152 -0.01(-0.26%)
Mar 19, 2002 5.017 5.156 4.891 5.134 423,625 +0.12(+2.37%)
Mar 18, 2002 5.122 5.122 5.015 5.015 320,225 -0.11(-2.10%)
Mar 15, 2002 5.037 5.145 5.008 5.122 333,373 -0.02(-0.48%)
Mar 14, 2002 5.156 5.226 5.145 5.147 568,918 -0.01(-0.13%)
Mar 13, 2002 5.185 5.205 5.131 5.154 706,413 -0.03(-0.61%)
Mar 12, 2002 5.181 5.250 5.127 5.185 666,301 +0.00(+0.09%)
Mar 11, 2002 5.145 5.183 5.037 5.181 445,463 +0.04(+0.74%)
Mar 08, 2002 5.161 5.246 4.961 5.143 1,001,457 +0.12(+2.32%)
Mar 07, 2002 5.244 5.244 5.021 5.026 725,800 -0.17(-3.32%)
Mar 06, 2002 4.959 5.214 4.959 5.199 1,012,377 +0.21(+4.13%)
Mar 05, 2002 5.004 5.015 4.923 4.992 645,799 -0.02(-0.45%)
Mar 04, 2002 4.869 5.026 4.869 5.015 695,493 +0.19(+3.95%)
Mar 01, 2002 4.555 4.842 4.555 4.824 797,778 +0.25(+5.50%)
Feb 28, 2002 4.622 4.645 4.517 4.573 281,451 -0.03(-0.68%)
Feb 27, 2002 4.647 4.647 4.528 4.604 554,879 -0.04(-0.87%)
Feb 26, 2002 4.600 4.689 4.510 4.645 1,573,273 +0.00(+0.00%)
Feb 25, 2002 4.039 4.645 4.016 4.645 2,110,771 +0.62(+15.32%)
Feb 22, 2002 3.754 4.027 3.736 4.027 930,147 +0.28(+7.36%)
Feb 21, 2002 3.520 3.835 3.520 3.752 1,619,847 +0.25(+7.25%)
Feb 20, 2002 3.543 3.612 3.498 3.498 408,471 -0.06(-1.58%)
Feb 19, 2002 3.556 3.590 3.547 3.554 134,151 +0.01(+0.25%)
Feb 18, 2002 3.624 3.702 3.529 3.545 330,253 +0.00(+0.00%)
Feb 15, 2002 3.624 3.702 3.529 3.545 312,426 -0.11(-3.07%)
Feb 14, 2002 3.635 3.702 3.417 3.657 244,236 +0.01(+0.31%)
Feb 13, 2002 3.556 3.646 3.545 3.646 1,084,132 +0.08(+2.27%)
Feb 12, 2002 3.563 3.585 3.545 3.565 44,568 +0.00(+0.06%)
Feb 11, 2002 3.511 3.617 3.478 3.563 191,868 -0.02(-0.44%)
Feb 08, 2002 3.500 3.579 3.469 3.579 347,858 +0.07(+2.11%)
Feb 07, 2002 3.523 3.565 3.498 3.505 182,062 -0.06(-1.76%)
Feb 06, 2002 3.523 3.568 3.523 3.568 205,015 +0.05(+1.34%)
Feb 05, 2002 3.668 3.680 3.478 3.520 324,236 -0.17(-4.62%)
Feb 04, 2002 3.758 3.772 3.644 3.691 134,374 -0.05(-1.44%)
Feb 01, 2002 3.758 3.801 3.664 3.745 309,752 -0.01(-0.36%)
Jan 31, 2002 3.736 3.760 3.725 3.758 218,609 +0.04(+1.09%)
Jan 30, 2002 3.725 3.745 3.684 3.718 240,670 -0.02(-0.66%)
Jan 29, 2002 3.691 3.767 3.666 3.743 397,775 +0.05(+1.40%)
Jan 28, 2002 3.702 3.702 3.682 3.691 126,129 +0.04(+1.04%)
Jan 25, 2002 3.612 3.680 3.590 3.653 149,082 +0.02(+0.49%)
Jan 24, 2002 3.550 3.642 3.538 3.635 325,351 +0.11(+3.05%)
Jan 23, 2002 3.487 3.534 3.366 3.527 1,467,423 -0.00(-0.13%)
Jan 22, 2002 3.545 3.579 3.482 3.532 286,799 -0.07(-1.81%)
Jan 21, 2002 3.707 3.736 3.590 3.597 335,379 +0.00(+0.00%)
Jan 18, 2002 3.707 3.736 3.590 3.597 335,379 -0.11(-3.08%)
Jan 17, 2002 3.713 3.725 3.675 3.711 313,540 +0.09(+2.41%)
Jan 16, 2002 3.725 3.725 3.590 3.624 365,017 -0.09(-2.48%)
Jan 15, 2002 3.882 3.882 3.619 3.716 642,902 -0.17(-4.28%)
Jan 14, 2002 3.927 3.927 3.844 3.882 316,883 -0.02(-0.57%)
Jan 11, 2002 3.938 3.938 3.826 3.904 202,787 -0.04(-1.14%)
Jan 10, 2002 3.922 3.949 3.725 3.949 361,451 +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.