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 (%)
Dec 31, 2002 2.355 2.501 2.353 2.499 1,101,810 +0.13(+5.59%)
Dec 30, 2002 2.366 2.389 2.333 2.366 749,400 +0.01(+0.57%)
Dec 27, 2002 2.411 2.411 2.322 2.353 725,103 -0.06(-2.42%)
Dec 26, 2002 2.355 2.445 2.351 2.411 784,841 +0.06(+2.38%)
Dec 24, 2002 2.355 2.369 2.331 2.355 645,750 +0.00(+0.00%)
Dec 23, 2002 2.420 2.420 2.349 2.355 1,062,133 -0.08(-3.23%)
Dec 20, 2002 2.467 2.467 2.434 2.434 865,086 -0.04(-1.63%)
Dec 19, 2002 2.488 2.490 2.434 2.474 479,910 -0.02(-0.72%)
Dec 18, 2002 2.568 2.568 2.411 2.492 1,684,701 -0.08(-2.97%)
Dec 17, 2002 2.618 2.618 2.544 2.568 548,787 -0.05(-1.89%)
Dec 16, 2002 2.656 2.737 2.607 2.618 785,733 -0.04(-1.44%)
Dec 13, 2002 2.696 2.714 2.633 2.656 481,024 -0.06(-2.15%)
Dec 12, 2002 2.743 2.743 2.674 2.714 283,978 -0.04(-1.55%)
Dec 11, 2002 2.755 2.757 2.669 2.757 694,120 -0.00(-0.08%)
Dec 10, 2002 2.672 2.759 2.627 2.759 817,608 +0.09(+3.27%)
Dec 09, 2002 2.692 2.723 2.602 2.672 713,067 -0.03(-1.16%)
Dec 06, 2002 2.672 2.714 2.665 2.703 344,831 +0.01(+0.33%)
Dec 05, 2002 2.737 2.795 2.669 2.694 278,851 -0.03(-1.15%)
Dec 04, 2002 2.748 2.802 2.714 2.725 483,922 -0.04(-1.62%)
Dec 03, 2002 2.838 2.838 2.714 2.770 476,566 -0.07(-2.37%)
Dec 02, 2002 2.806 2.882 2.806 2.838 1,811,533 +0.07(+2.35%)
Nov 29, 2002 2.804 2.826 2.770 2.773 288,213 -0.03(-1.20%)
Nov 27, 2002 2.737 2.806 2.725 2.806 1,105,153 +0.08(+2.96%)
Nov 26, 2002 2.730 2.759 2.636 2.725 411,924 -0.00(-0.16%)
Nov 25, 2002 2.714 2.779 2.613 2.730 1,371,522 +0.04(+1.42%)
Nov 22, 2002 2.737 2.770 2.692 2.692 349,734 -0.04(-1.64%)
Nov 21, 2002 2.598 2.770 2.580 2.737 1,164,000 +0.15(+5.72%)
Nov 20, 2002 2.620 2.629 2.564 2.589 813,373 -0.01(-0.52%)
Nov 19, 2002 2.638 2.647 2.580 2.602 830,759 -0.03(-1.28%)
Nov 18, 2002 2.773 2.779 2.624 2.636 2,517,467 -0.10(-3.69%)
Nov 15, 2002 2.781 2.781 2.737 2.737 353,078 -0.04(-1.61%)
Nov 14, 2002 2.790 2.833 2.766 2.781 395,207 +0.00(+0.08%)
Nov 13, 2002 2.773 2.842 2.728 2.779 331,234 -0.00(-0.08%)
Nov 12, 2002 2.710 2.813 2.710 2.781 626,803 +0.09(+3.33%)
Nov 11, 2002 2.692 2.770 2.656 2.692 433,100 +0.00(+0.00%)
Nov 08, 2002 2.804 2.820 2.613 2.692 787,293 -0.11(-4.00%)
Nov 07, 2002 2.804 2.829 2.770 2.804 730,007 -0.02(-0.71%)
Nov 06, 2002 2.795 2.826 2.781 2.824 1,749,566 +0.03(+1.21%)
Nov 05, 2002 2.759 2.804 2.759 2.790 640,623 -0.01(-0.48%)
Nov 04, 2002 2.799 2.804 2.748 2.804 745,387 +0.03(+1.21%)
Nov 01, 2002 2.615 2.804 2.615 2.770 1,348,117 +0.15(+5.92%)
Oct 31, 2002 2.687 2.714 2.598 2.615 929,283 -0.05(-1.85%)
Oct 30, 2002 2.703 2.703 2.613 2.665 738,255 -0.03(-1.00%)
Oct 29, 2002 2.667 2.737 2.604 2.692 1,122,762 +0.02(+0.84%)
Oct 28, 2002 2.591 2.723 2.557 2.669 1,029,366 +0.13(+5.03%)
Oct 25, 2002 2.434 2.557 2.423 2.541 2,166,395 +0.13(+5.40%)
Oct 24, 2002 2.467 2.580 2.207 2.411 13,193,411 -1.17(-32.60%)
Oct 22, 2002 3.679 3.679 3.555 3.578 789,745 -0.09(-2.51%)
Oct 21, 2002 3.668 3.737 3.656 3.670 258,790 -0.01(-0.24%)
Oct 18, 2002 3.611 3.735 3.605 3.679 325,661 +0.07(+1.86%)
Oct 17, 2002 3.645 3.712 3.560 3.611 698,578 +0.09(+2.55%)
Oct 16, 2002 3.656 3.735 3.513 3.522 558,818 -0.19(-5.14%)
Oct 15, 2002 3.533 3.811 3.533 3.712 644,635 +0.27(+7.82%)
Oct 14, 2002 3.488 3.497 3.410 3.443 642,629 -0.04(-1.29%)
Oct 11, 2002 3.320 3.553 3.320 3.488 540,540 +0.28(+8.59%)
Oct 10, 2002 3.230 3.295 3.185 3.212 407,021 -0.06(-1.92%)
Oct 09, 2002 3.264 3.383 3.230 3.275 895,624 -0.11(-3.31%)
Oct 08, 2002 3.320 3.405 3.051 3.387 779,046 +0.02(+0.67%)
Oct 07, 2002 3.533 3.562 3.275 3.365 492,170 -0.15(-4.15%)
Oct 04, 2002 3.831 3.831 3.506 3.510 680,300 -0.32(-8.37%)
Oct 03, 2002 3.836 3.943 3.802 3.831 353,524 -0.06(-1.56%)
Oct 02, 2002 3.869 3.997 3.813 3.892 943,994 +0.05(+1.40%)
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.