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

Terex Corp (NY: TEX )

56.05 -2.90 (-4.92%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
May 28, 2004 6.581 6.651 6.444 6.615 1,295,067 +0.01(+0.10%)
May 27, 2004 6.460 6.631 6.456 6.608 2,163,943 +0.16(+2.51%)
May 26, 2004 6.568 6.572 6.350 6.447 1,395,373 -0.12(-1.84%)
May 25, 2004 6.326 6.575 6.310 6.568 3,281,356 +0.26(+4.09%)
May 24, 2004 6.359 6.429 6.285 6.310 1,793,032 -0.07(-1.12%)
May 21, 2004 6.438 6.487 6.308 6.382 1,577,708 -0.06(-0.87%)
May 20, 2004 6.494 6.568 6.420 6.438 794,649 -0.04(-0.66%)
May 19, 2004 6.516 6.718 6.451 6.480 1,489,438 -0.02(-0.38%)
May 18, 2004 6.575 6.586 6.431 6.505 1,262,968 +0.02(+0.31%)
May 17, 2004 6.595 6.624 6.415 6.485 926,608 -0.12(-1.83%)
May 14, 2004 6.689 6.752 6.554 6.606 1,221,731 -0.08(-1.14%)
May 13, 2004 6.669 6.772 6.604 6.682 1,431,706 -0.04(-0.63%)
May 12, 2004 6.819 6.826 6.501 6.725 1,582,834 -0.09(-1.38%)
May 11, 2004 6.752 6.839 6.662 6.819 1,553,411 +0.07(+1.00%)
May 10, 2004 7.010 7.010 6.599 6.752 1,930,117 -0.36(-5.11%)
May 07, 2004 7.268 7.310 7.046 7.115 1,159,096 -0.22(-2.97%)
May 06, 2004 7.351 7.360 7.079 7.333 1,133,685 -0.11(-1.45%)
May 05, 2004 7.571 7.573 7.340 7.440 1,096,014 -0.11(-1.43%)
May 04, 2004 7.519 7.671 7.373 7.548 935,970 +0.01(+0.09%)
May 03, 2004 7.402 7.611 7.373 7.541 1,083,754 +0.17(+2.34%)
Apr 30, 2004 7.474 7.510 7.317 7.369 857,954 -0.08(-1.11%)
Apr 29, 2004 7.604 7.795 7.425 7.452 988,575 -0.18(-2.41%)
Apr 28, 2004 7.988 7.988 7.604 7.636 1,447,532 -0.35(-4.41%)
Apr 27, 2004 8.035 8.154 7.963 7.988 1,648,368 -0.15(-1.79%)
Apr 26, 2004 8.434 8.461 8.129 8.134 1,380,438 -0.28(-3.31%)
Apr 23, 2004 8.322 8.457 8.178 8.412 1,393,590 +0.14(+1.65%)
Apr 22, 2004 8.075 8.531 8.075 8.275 2,406,239 -0.18(-2.15%)
Apr 21, 2004 8.338 8.457 8.241 8.457 911,673 +0.12(+1.48%)
Apr 20, 2004 8.524 8.636 8.333 8.333 933,295 -0.21(-2.42%)
Apr 19, 2004 8.457 8.609 8.383 8.540 886,931 +0.08(+0.98%)
Apr 16, 2004 8.154 8.627 8.147 8.457 986,346 +0.37(+4.58%)
Apr 15, 2004 8.199 8.223 8.026 8.086 1,009,528 -0.11(-1.37%)
Apr 14, 2004 8.300 8.378 8.098 8.199 891,389 -0.18(-2.14%)
Apr 13, 2004 8.524 8.542 8.246 8.378 596,711 -0.16(-1.92%)
Apr 12, 2004 8.405 8.580 8.356 8.542 1,090,664 +0.12(+1.47%)
Apr 08, 2004 8.555 8.555 8.318 8.418 779,269 -0.08(-0.95%)
Apr 07, 2004 8.524 8.569 8.335 8.499 1,122,762 -0.10(-1.15%)
Apr 06, 2004 8.634 8.717 8.546 8.598 881,135 -0.11(-1.21%)
Apr 05, 2004 8.672 8.724 8.636 8.703 671,829 +0.03(+0.36%)
Apr 02, 2004 8.412 8.793 8.412 8.672 1,437,056 +0.31(+3.65%)
Apr 01, 2004 8.291 8.387 8.291 8.367 552,799 +0.07(+0.89%)
Mar 31, 2004 8.412 8.412 8.134 8.293 729,561 -0.14(-1.68%)
Mar 30, 2004 8.252 8.513 8.246 8.434 939,090 +0.18(+2.23%)
Mar 29, 2004 7.999 8.313 7.999 8.250 867,538 +0.33(+4.16%)
Mar 26, 2004 7.784 8.012 7.723 7.920 1,207,689 +0.13(+1.61%)
Mar 25, 2004 7.669 7.815 7.627 7.795 861,743 +0.17(+2.30%)
Mar 24, 2004 7.707 7.707 7.577 7.620 1,131,010 -0.10(-1.31%)
Mar 23, 2004 7.705 7.752 7.638 7.721 1,117,636 +0.02(+0.29%)
Mar 22, 2004 7.952 7.952 7.660 7.698 836,332 -0.25(-3.19%)
Mar 19, 2004 7.959 8.030 7.873 7.952 847,031 +0.04(+0.48%)
Mar 18, 2004 7.941 8.010 7.891 7.914 869,990 -0.03(-0.42%)
Mar 17, 2004 7.979 8.030 7.864 7.947 1,147,282 -0.03(-0.39%)
Mar 16, 2004 7.896 8.039 7.887 7.979 652,883 +0.10(+1.28%)
Mar 15, 2004 8.078 8.156 7.873 7.878 618,556 -0.20(-2.47%)
Mar 12, 2004 7.918 8.156 7.916 8.078 775,925 +0.22(+2.74%)
Mar 11, 2004 7.781 8.069 7.633 7.862 1,202,785 +0.08(+1.04%)
Mar 10, 2004 8.073 8.127 7.737 7.781 1,368,402 -0.27(-3.34%)
Mar 09, 2004 8.342 8.389 8.048 8.051 726,664 -0.27(-3.24%)
Mar 08, 2004 8.378 8.439 8.235 8.320 1,172,916 -0.04(-0.43%)
Mar 05, 2004 8.427 8.571 8.333 8.356 951,796 -0.12(-1.38%)
Mar 04, 2004 8.277 8.517 8.277 8.472 1,335,412 +0.18(+2.19%)
Mar 03, 2004 8.176 8.309 8.154 8.291 946,223 +0.10(+1.26%)
Mar 02, 2004 8.187 8.277 8.154 8.187 968,291 -0.00(-0.03%)
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.