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

Terex Corp (NY: TEX )

55.73 -0.44 (-0.78%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Apr 30, 2002 5.373 5.585 5.351 5.585 801,046 +0.21(+3.94%)
Apr 29, 2002 5.462 5.507 5.351 5.373 717,398 -0.09(-1.59%)
Apr 26, 2002 5.541 5.619 5.420 5.460 877,966 -0.06(-1.05%)
Apr 25, 2002 5.451 5.572 5.378 5.518 1,635,282 +0.06(+1.02%)
Apr 24, 2002 5.282 5.485 5.173 5.462 1,713,772 +0.23(+4.30%)
Apr 23, 2002 4.878 5.351 4.854 5.237 2,086,263 +0.44(+9.26%)
Apr 22, 2002 5.017 5.034 4.727 4.794 735,787 -0.22(-4.36%)
Apr 19, 2002 4.970 5.012 4.905 5.012 1,524,948 +0.06(+1.26%)
Apr 18, 2002 4.849 4.961 4.849 4.950 5,314,668 -0.25(-4.80%)
Apr 17, 2002 5.407 5.409 5.199 5.199 315,081 -0.22(-4.03%)
Apr 16, 2002 5.206 5.418 5.206 5.418 249,373 +0.21(+4.07%)
Apr 15, 2002 5.342 5.347 5.193 5.206 259,465 -0.17(-3.15%)
Apr 12, 2002 5.529 5.532 5.240 5.376 764,043 -0.08(-1.55%)
Apr 11, 2002 5.413 5.518 5.409 5.460 570,958 +0.07(+1.28%)
Apr 10, 2002 5.148 5.418 5.148 5.391 782,432 +0.25(+4.95%)
Apr 09, 2002 5.115 5.224 5.106 5.137 453,447 +0.02(+0.39%)
Apr 08, 2002 5.115 5.117 5.063 5.117 282,339 +0.01(+0.22%)
Apr 05, 2002 5.050 5.195 5.050 5.106 304,316 +0.07(+1.33%)
Apr 04, 2002 5.028 5.061 5.017 5.039 134,778 +0.00(+0.00%)
Apr 03, 2002 5.059 5.128 4.961 5.039 379,218 -0.02(-0.40%)
Apr 02, 2002 4.979 5.128 4.972 5.059 522,294 +0.04(+0.71%)
Apr 01, 2002 5.039 5.121 4.972 5.023 433,488 -0.02(-0.31%)
Mar 29, 2002 4.901 5.083 4.898 5.039 534,853 +0.00(+0.00%)
Mar 28, 2002 4.901 5.083 4.898 5.039 534,853 +0.14(+2.87%)
Mar 27, 2002 4.923 4.990 4.883 4.898 236,366 -0.02(-0.32%)
Mar 26, 2002 4.972 4.974 4.872 4.914 383,031 -0.06(-1.30%)
Mar 25, 2002 5.128 5.157 4.952 4.979 228,069 -0.15(-2.91%)
Mar 22, 2002 5.052 5.304 5.023 5.128 513,324 +0.08(+1.55%)
Mar 21, 2002 5.088 5.101 4.972 5.050 448,962 -0.04(-0.74%)
Mar 20, 2002 5.101 5.164 5.086 5.088 1,138,328 -0.01(-0.26%)
Mar 19, 2002 4.985 5.124 4.860 5.101 426,312 +0.12(+2.37%)
Mar 18, 2002 5.090 5.090 4.983 4.983 322,257 -0.11(-2.10%)
Mar 15, 2002 5.005 5.112 4.976 5.090 335,488 -0.02(-0.48%)
Mar 14, 2002 5.124 5.193 5.112 5.115 572,528 -0.01(-0.13%)
Mar 13, 2002 5.153 5.173 5.099 5.121 710,894 -0.03(-0.61%)
Mar 12, 2002 5.148 5.217 5.095 5.153 670,528 +0.00(+0.09%)
Mar 11, 2002 5.112 5.150 5.005 5.148 448,289 +0.04(+0.74%)
Mar 08, 2002 5.128 5.213 4.930 5.110 1,007,811 +0.12(+2.32%)
Mar 07, 2002 5.211 5.211 4.990 4.994 730,405 -0.17(-3.32%)
Mar 06, 2002 4.927 5.182 4.927 5.166 1,018,799 +0.21(+4.14%)
Mar 05, 2002 4.972 4.983 4.892 4.961 649,897 -0.02(-0.45%)
Mar 04, 2002 4.838 4.994 4.838 4.983 699,906 +0.19(+3.95%)
Mar 01, 2002 4.526 4.811 4.526 4.794 802,840 +0.25(+5.50%)
Feb 28, 2002 4.593 4.615 4.488 4.544 283,236 -0.03(-0.68%)
Feb 27, 2002 4.617 4.617 4.499 4.575 558,400 -0.04(-0.87%)
Feb 26, 2002 4.571 4.660 4.481 4.615 1,583,254 +0.00(+0.00%)
Feb 25, 2002 4.013 4.615 3.991 4.615 2,124,163 +0.61(+15.32%)
Feb 22, 2002 3.730 4.002 3.712 4.002 936,049 +0.27(+7.36%)
Feb 21, 2002 3.498 3.810 3.498 3.728 1,630,124 +0.25(+7.25%)
Feb 20, 2002 3.521 3.590 3.476 3.476 411,063 -0.06(-1.58%)
Feb 19, 2002 3.534 3.567 3.525 3.532 135,002 +0.01(+0.25%)
Feb 18, 2002 3.601 3.679 3.507 3.523 332,348 +0.00(+0.00%)
Feb 15, 2002 3.601 3.679 3.507 3.523 314,408 -0.11(-3.07%)
Feb 14, 2002 3.612 3.679 3.396 3.634 245,785 +0.01(+0.31%)
Feb 13, 2002 3.534 3.623 3.523 3.623 1,091,010 +0.08(+2.27%)
Feb 12, 2002 3.541 3.563 3.523 3.543 44,851 +0.00(+0.06%)
Feb 11, 2002 3.489 3.594 3.456 3.541 193,085 -0.02(-0.44%)
Feb 08, 2002 3.478 3.556 3.447 3.556 350,065 +0.07(+2.11%)
Feb 07, 2002 3.500 3.543 3.476 3.483 183,218 -0.06(-1.76%)
Feb 06, 2002 3.500 3.545 3.500 3.545 206,316 +0.05(+1.34%)
Feb 05, 2002 3.645 3.657 3.456 3.498 326,294 -0.17(-4.62%)
Feb 04, 2002 3.735 3.748 3.621 3.668 135,227 -0.05(-1.44%)
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.