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

Terex Corp (NY: TEX )

61.16 +0.83 (+1.38%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2004 10.77 10.82 10.66 10.69 608,748 +0.05(+0.51%)
Dec 30, 2004 10.55 10.66 10.50 10.63 377,374 +0.10(+0.98%)
Dec 29, 2004 10.66 10.66 10.47 10.53 868,653 -0.13(-1.22%)
Dec 28, 2004 10.23 10.71 10.23 10.66 1,022,679 +0.47(+4.65%)
Dec 27, 2004 10.33 10.41 10.16 10.19 419,726 -0.06(-0.61%)
Dec 23, 2004 10.36 10.38 10.18 10.25 506,435 -0.08(-0.80%)
Dec 22, 2004 10.40 10.50 10.29 10.33 609,417 -0.11(-1.03%)
Dec 21, 2004 10.32 10.50 10.28 10.44 415,937 +0.12(+1.13%)
Dec 20, 2004 10.38 10.50 10.21 10.33 383,170 -0.04(-0.37%)
Dec 17, 2004 10.26 10.42 10.24 10.36 819,391 +0.04(+0.43%)
Dec 16, 2004 10.41 10.47 10.27 10.32 730,007 -0.11(-1.03%)
Dec 15, 2004 10.25 10.43 10.25 10.43 590,024 +0.18(+1.71%)
Dec 14, 2004 10.28 10.37 10.11 10.25 681,191 -0.09(-0.87%)
Dec 13, 2004 10.20 10.34 10.01 10.34 705,488 +0.09(+0.90%)
Dec 10, 2004 10.07 10.28 10.01 10.25 503,761 +0.18(+1.76%)
Dec 09, 2004 10.04 10.07 9.926 10.07 803,565 +0.01(+0.13%)
Dec 08, 2004 10.07 10.08 9.959 10.06 547,895 -0.02(-0.18%)
Dec 07, 2004 10.15 10.21 10.03 10.08 581,554 -0.06(-0.62%)
Dec 06, 2004 10.33 10.33 10.14 10.14 826,301 -0.18(-1.70%)
Dec 03, 2004 10.35 10.36 10.25 10.31 710,837 -0.04(-0.43%)
Dec 02, 2004 10.51 10.51 10.33 10.36 899,636 -0.22(-2.06%)
Dec 01, 2004 10.30 10.58 10.30 10.58 881,135 +0.29(+2.86%)
Nov 30, 2004 10.14 10.40 10.09 10.28 1,223,069 +0.14(+1.37%)
Nov 29, 2004 10.18 10.20 9.998 10.14 520,032 -0.01(-0.13%)
Nov 26, 2004 10.14 10.21 10.14 10.16 126,163 +0.03(+0.29%)
Nov 24, 2004 10.10 10.20 10.05 10.13 676,510 -0.00(-0.02%)
Nov 23, 2004 9.984 10.13 9.892 10.13 1,499,692 +0.17(+1.74%)
Nov 22, 2004 9.621 9.959 9.603 9.957 794,203 +0.39(+4.10%)
Nov 19, 2004 9.892 9.892 9.509 9.565 628,363 -0.33(-3.31%)
Nov 18, 2004 9.870 9.937 9.648 9.892 990,135 +0.10(+0.98%)
Nov 17, 2004 9.450 9.834 9.444 9.796 1,075,507 +0.36(+3.83%)
Nov 16, 2004 9.488 9.518 9.313 9.435 563,721 -0.09(-0.99%)
Nov 15, 2004 9.385 9.636 9.385 9.529 623,459 +0.15(+1.63%)
Nov 12, 2004 9.376 9.428 9.226 9.376 709,946 -0.00(-0.05%)
Nov 11, 2004 9.253 9.392 9.145 9.381 804,011 +0.12(+1.26%)
Nov 10, 2004 9.331 9.376 9.172 9.264 929,728 -0.07(-0.72%)
Nov 09, 2004 9.098 9.376 8.923 9.331 1,881,747 +0.23(+2.56%)
Nov 08, 2004 9.201 9.235 9.082 9.098 1,006,853 -0.10(-1.10%)
Nov 05, 2004 9.197 9.331 9.118 9.199 637,725 +0.00(+0.02%)
Nov 04, 2004 9.132 9.284 9.058 9.197 1,146,613 +0.02(+0.22%)
Nov 03, 2004 8.856 9.230 8.856 9.177 1,678,014 +0.44(+5.03%)
Nov 02, 2004 8.555 8.901 8.555 8.737 1,852,547 +0.18(+2.12%)
Nov 01, 2004 8.524 8.652 8.497 8.555 1,245,136 +0.03(+0.37%)
Oct 29, 2004 8.389 8.524 8.268 8.524 1,905,375 +0.13(+1.60%)
Oct 28, 2004 8.737 8.739 7.335 8.389 9,175,806 -0.63(-6.97%)
Oct 27, 2004 8.950 9.143 8.872 9.017 1,427,025 +0.06(+0.63%)
Oct 26, 2004 9.114 9.163 8.932 8.961 1,204,122 -0.12(-1.31%)
Oct 25, 2004 9.051 9.161 9.004 9.080 637,279 +0.02(+0.20%)
Oct 22, 2004 9.201 9.228 8.981 9.062 814,487 -0.16(-1.75%)
Oct 21, 2004 9.040 9.309 8.849 9.224 1,306,658 +0.21(+2.29%)
Oct 20, 2004 9.029 9.082 8.878 9.017 963,387 -0.01(-0.12%)
Oct 19, 2004 9.421 9.549 8.988 9.029 1,055,223 -0.33(-3.48%)
Oct 18, 2004 9.343 9.390 9.139 9.354 619,224 +0.00(+0.02%)
Oct 15, 2004 9.017 9.417 8.986 9.352 1,093,116 +0.36(+3.97%)
Oct 14, 2004 9.073 9.154 8.937 8.995 970,074 -0.08(-0.87%)
Oct 13, 2004 9.592 9.603 8.923 9.073 1,336,304 -0.53(-5.53%)
Oct 12, 2004 9.448 9.623 9.282 9.605 894,064 +0.13(+1.42%)
Oct 11, 2004 9.470 9.551 9.383 9.470 609,862 -0.01(-0.12%)
Oct 08, 2004 9.724 9.793 9.455 9.482 693,451 -0.24(-2.42%)
Oct 07, 2004 9.935 9.935 9.672 9.717 672,721 -0.23(-2.32%)
Oct 06, 2004 9.825 9.951 9.769 9.948 987,460 +0.12(+1.26%)
Oct 05, 2004 9.717 9.825 9.645 9.825 1,227,750 +0.11(+1.11%)
Oct 04, 2004 9.829 9.946 9.677 9.717 1,311,784 -0.06(-0.64%)
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.