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

Terex Corp (NY: TEX )

59.59 -0.31 (-0.52%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2005 9.664 9.821 9.630 9.715 760,786 +0.06(+0.65%)
Mar 30, 2005 9.657 9.767 9.619 9.653 1,430,431 -0.00(-0.05%)
Mar 29, 2005 10.21 10.29 9.601 9.657 1,607,814 -0.60(-5.82%)
Mar 28, 2005 10.38 10.39 10.24 10.25 922,125 -0.08(-0.76%)
Mar 24, 2005 10.35 10.43 10.31 10.33 537,498 +0.03(+0.33%)
Mar 23, 2005 10.47 10.52 10.30 10.30 1,405,918 -0.25(-2.36%)
Mar 22, 2005 10.55 10.66 10.52 10.55 828,308 -0.02(-0.15%)
Mar 21, 2005 10.60 10.64 10.49 10.56 528,584 -0.04(-0.38%)
Mar 18, 2005 10.71 10.71 10.53 10.60 1,204,022 -0.00(-0.04%)
Mar 17, 2005 10.68 10.70 10.53 10.61 596,328 -0.03(-0.27%)
Mar 16, 2005 10.62 10.73 10.59 10.64 800,007 -0.02(-0.19%)
Mar 15, 2005 10.60 10.84 10.56 10.66 865,300 +0.03(+0.25%)
Mar 14, 2005 10.59 10.71 10.59 10.63 473,096 +0.01(+0.06%)
Mar 11, 2005 10.49 10.68 10.45 10.62 694,156 +0.08(+0.75%)
Mar 10, 2005 10.68 10.70 10.48 10.55 999,674 -0.14(-1.30%)
Mar 09, 2005 10.84 10.86 10.64 10.68 924,131 -0.15(-1.41%)
Mar 08, 2005 10.88 10.90 10.72 10.84 1,049,369 -0.04(-0.41%)
Mar 07, 2005 10.87 11.00 10.82 10.88 1,571,936 -0.04(-0.35%)
Mar 04, 2005 10.42 10.96 10.30 10.92 2,593,450 +0.53(+5.12%)
Mar 03, 2005 10.22 10.50 10.19 10.39 1,356,224 +0.23(+2.30%)
Mar 02, 2005 10.20 10.22 10.08 10.16 770,814 -0.13(-1.22%)
Mar 01, 2005 10.12 10.31 10.07 10.28 1,002,126 +0.14(+1.37%)
Feb 28, 2005 10.32 10.37 10.08 10.14 1,310,987 -0.09(-0.86%)
Feb 25, 2005 9.917 10.24 9.859 10.23 1,992,887 +0.49(+5.05%)
Feb 24, 2005 9.311 9.845 9.233 9.738 2,071,105 +0.43(+4.58%)
Feb 23, 2005 9.177 9.350 9.170 9.311 923,239 +0.15(+1.69%)
Feb 22, 2005 9.255 9.258 9.018 9.157 833,433 -0.13(-1.43%)
Feb 18, 2005 9.334 9.345 9.154 9.289 717,109 -0.02(-0.24%)
Feb 17, 2005 9.356 9.446 9.226 9.311 647,136 -0.08(-0.81%)
Feb 16, 2005 9.190 9.469 9.076 9.388 950,649 +0.20(+2.17%)
Feb 15, 2005 9.258 9.296 9.150 9.188 1,377,394 -0.12(-1.33%)
Feb 14, 2005 9.311 9.323 9.186 9.311 952,209 -0.02(-0.24%)
Feb 11, 2005 9.316 9.341 9.132 9.334 720,675 -0.03(-0.29%)
Feb 10, 2005 9.395 9.448 9.208 9.361 1,282,685 -0.02(-0.17%)
Feb 09, 2005 9.332 9.424 9.278 9.377 1,439,790 +0.07(+0.72%)
Feb 08, 2005 9.199 9.329 9.110 9.309 1,177,058 +0.11(+1.17%)
Feb 07, 2005 9.076 9.208 9.067 9.202 1,098,617 +0.14(+1.59%)
Feb 04, 2005 9.114 9.199 9.033 9.058 918,782 -0.03(-0.37%)
Feb 03, 2005 9.078 9.154 8.905 9.092 2,602,586 +0.15(+1.71%)
Feb 02, 2005 9.424 9.424 8.445 8.939 11,152,860 -0.68(-7.07%)
Feb 01, 2005 9.648 9.693 9.572 9.619 738,056 -0.04(-0.42%)
Jan 31, 2005 9.648 9.684 9.509 9.659 895,161 +0.15(+1.53%)
Jan 28, 2005 9.558 9.623 9.446 9.513 550,645 -0.04(-0.47%)
Jan 27, 2005 9.626 9.657 9.289 9.558 743,405 -0.15(-1.50%)
Jan 26, 2005 9.558 9.769 9.558 9.704 588,974 +0.16(+1.69%)
Jan 25, 2005 9.260 9.706 9.260 9.543 601,899 +0.07(+0.73%)
Jan 24, 2005 9.617 9.713 9.460 9.473 672,095 -0.15(-1.54%)
Jan 21, 2005 9.702 9.758 9.520 9.621 707,527 -0.07(-0.74%)
Jan 20, 2005 9.854 9.854 9.686 9.693 685,911 -0.16(-1.62%)
Jan 19, 2005 9.877 9.951 9.787 9.852 856,609 -0.07(-0.70%)
Jan 18, 2005 9.987 10.06 9.870 9.922 859,952 -0.07(-0.65%)
Jan 14, 2005 9.801 10.00 9.740 9.987 971,151 +0.19(+1.90%)
Jan 13, 2005 9.850 9.980 9.742 9.801 701,510 -0.09(-0.88%)
Jan 12, 2005 9.893 9.962 9.740 9.888 815,829 +0.02(+0.20%)
Jan 11, 2005 9.926 10.04 9.706 9.868 1,311,209 -0.04(-0.41%)
Jan 10, 2005 9.935 10.08 9.908 9.908 1,251,933 -0.04(-0.41%)
Jan 07, 2005 10.06 10.06 9.949 9.949 854,158 -0.11(-1.12%)
Jan 06, 2005 10.10 10.13 10.05 10.06 1,730,378 +0.11(+1.11%)
Jan 05, 2005 10.07 10.20 9.940 9.951 1,609,374 -0.07(-0.72%)
Jan 04, 2005 10.39 10.42 9.830 10.02 1,415,723 -0.25(-2.43%)
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.