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

Terex Corp (NY: TEX )

60.49 +0.79 (+1.32%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Mar 31, 2003 2.820 2.820 2.692 2.773 378,489 -0.06(-2.06%)
Mar 28, 2003 2.813 2.894 2.781 2.831 285,984 +0.02(+0.56%)
Mar 27, 2003 2.815 2.844 2.770 2.815 247,422 -0.01(-0.24%)
Mar 26, 2003 2.880 2.880 2.804 2.822 224,240 -0.07(-2.41%)
Mar 25, 2003 2.815 2.907 2.781 2.891 394,761 +0.08(+2.79%)
Mar 24, 2003 2.961 2.961 2.775 2.813 589,132 -0.19(-6.42%)
Mar 21, 2003 2.894 3.013 2.838 3.006 778,377 +0.20(+7.03%)
Mar 20, 2003 2.750 2.831 2.694 2.808 434,438 +0.04(+1.46%)
Mar 19, 2003 2.701 2.775 2.696 2.768 294,455 +0.07(+2.75%)
Mar 18, 2003 2.669 2.721 2.669 2.694 507,104 +0.01(+0.25%)
Mar 17, 2003 2.573 2.687 2.557 2.687 611,869 +0.12(+4.54%)
Mar 14, 2003 2.647 2.665 2.557 2.571 516,466 -0.07(-2.47%)
Mar 13, 2003 2.535 2.660 2.532 2.636 499,080 +0.13(+5.19%)
Mar 12, 2003 2.535 2.535 2.449 2.506 302,033 -0.04(-1.41%)
Mar 11, 2003 2.591 2.620 2.524 2.541 362,886 -0.08(-3.16%)
Mar 10, 2003 2.667 2.667 2.600 2.624 346,391 -0.04(-1.52%)
Mar 07, 2003 2.562 2.683 2.562 2.665 287,322 +0.08(+3.13%)
Mar 06, 2003 2.613 2.622 2.566 2.584 497,519 -0.04(-1.54%)
Mar 05, 2003 2.636 2.636 2.577 2.624 619,670 -0.04(-1.68%)
Mar 04, 2003 2.627 2.690 2.571 2.669 545,221 +0.02(+0.76%)
Mar 03, 2003 2.732 2.739 2.638 2.649 505,767 -0.06(-2.24%)
Feb 28, 2003 2.730 2.737 2.607 2.710 474,783 -0.02(-0.58%)
Feb 27, 2003 2.631 2.730 2.604 2.725 536,750 +0.13(+4.92%)
Feb 26, 2003 2.631 2.694 2.595 2.598 715,296 -0.05(-1.78%)
Feb 25, 2003 2.586 2.692 2.580 2.645 667,594 +0.05(+1.90%)
Feb 24, 2003 2.593 2.604 2.557 2.595 610,754 +0.01(+0.43%)
Feb 21, 2003 2.537 2.611 2.490 2.584 541,431 +0.08(+3.23%)
Feb 20, 2003 2.479 2.532 2.445 2.503 552,130 +0.01(+0.54%)
Feb 19, 2003 2.512 2.528 2.445 2.490 376,483 -0.02(-0.80%)
Feb 18, 2003 2.541 2.546 2.485 2.510 339,258 -0.02(-0.97%)
Feb 14, 2003 2.458 2.546 2.443 2.535 395,430 +0.08(+3.20%)
Feb 13, 2003 2.467 2.490 2.387 2.456 414,599 -0.03(-1.08%)
Feb 12, 2003 2.568 2.589 2.474 2.483 482,808 -0.10(-3.74%)
Feb 11, 2003 2.461 2.580 2.456 2.580 729,561 +0.12(+5.02%)
Feb 10, 2003 2.476 2.476 2.402 2.456 461,632 -0.04(-1.44%)
Feb 07, 2003 2.537 2.539 2.470 2.492 524,713 -0.05(-1.86%)
Feb 06, 2003 2.600 2.613 2.535 2.539 571,300 -0.07(-2.50%)
Feb 05, 2003 2.550 2.633 2.535 2.604 701,476 +0.07(+2.65%)
Feb 04, 2003 2.564 2.564 2.490 2.537 394,984 -0.03(-1.31%)
Feb 03, 2003 2.530 2.602 2.530 2.571 499,302 +0.04(+1.51%)
Jan 31, 2003 2.452 2.613 2.434 2.532 638,171 +0.08(+3.39%)
Jan 30, 2003 2.503 2.519 2.429 2.449 325,884 -0.05(-2.06%)
Jan 29, 2003 2.503 2.521 2.400 2.501 556,366 -0.04(-1.41%)
Jan 28, 2003 2.607 2.624 2.512 2.537 1,011,757 -0.07(-2.67%)
Jan 27, 2003 2.566 2.663 2.515 2.607 1,157,312 +0.02(+0.87%)
Jan 24, 2003 2.299 2.627 2.297 2.584 3,168,567 +0.41(+18.76%)
Jan 23, 2003 2.176 2.187 2.131 2.176 909,221 +0.00(+0.00%)
Jan 22, 2003 2.266 2.266 2.133 2.176 1,162,885 -0.07(-3.00%)
Jan 21, 2003 2.337 2.337 2.216 2.243 606,296 -0.06(-2.72%)
Jan 17, 2003 2.389 2.389 2.299 2.306 379,603 -0.10(-4.19%)
Jan 16, 2003 2.414 2.467 2.389 2.407 390,972 -0.00(-0.19%)
Jan 15, 2003 2.497 2.497 2.366 2.411 545,889 -0.08(-3.33%)
Jan 14, 2003 2.512 2.517 2.438 2.494 499,748 -0.03(-1.07%)
Jan 13, 2003 2.562 2.577 2.503 2.521 700,138 -0.04(-1.58%)
Jan 10, 2003 2.586 2.589 2.490 2.562 517,581 -0.01(-0.35%)
Jan 09, 2003 2.580 2.629 2.539 2.571 590,247 +0.01(+0.53%)
Jan 08, 2003 2.665 2.665 2.557 2.557 607,410 -0.06(-2.40%)
Jan 07, 2003 2.624 2.665 2.602 2.620 1,298,856 +0.03(+1.13%)
Jan 06, 2003 2.501 2.690 2.501 2.591 937,976 +0.10(+3.87%)
Jan 03, 2003 2.564 2.564 2.476 2.494 437,112 -0.04(-1.42%)
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.