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

Terex Corp (NY: TEX )

60.79 +0.46 (+0.76%)
Streaming Delayed Price Updated: 11:06 AM 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 (%)
Feb 28, 2005 10.32 10.36 10.07 10.14 1,311,338 -0.09(-0.86%)
Feb 25, 2005 9.915 10.24 9.856 10.23 1,993,422 +0.49(+5.05%)
Feb 24, 2005 9.309 9.843 9.230 9.735 2,071,661 +0.43(+4.58%)
Feb 23, 2005 9.174 9.347 9.168 9.309 923,487 +0.15(+1.69%)
Feb 22, 2005 9.253 9.255 9.015 9.154 833,657 -0.13(-1.43%)
Feb 18, 2005 9.331 9.343 9.152 9.287 717,302 -0.02(-0.24%)
Feb 17, 2005 9.354 9.444 9.224 9.309 647,310 -0.08(-0.81%)
Feb 16, 2005 9.188 9.466 9.073 9.385 950,904 +0.20(+2.17%)
Feb 15, 2005 9.255 9.293 9.147 9.186 1,377,764 -0.12(-1.33%)
Feb 14, 2005 9.309 9.320 9.183 9.309 952,464 -0.02(-0.24%)
Feb 11, 2005 9.313 9.338 9.130 9.331 720,868 -0.03(-0.29%)
Feb 10, 2005 9.392 9.446 9.206 9.358 1,283,030 -0.02(-0.17%)
Feb 09, 2005 9.329 9.421 9.275 9.374 1,440,176 +0.07(+0.72%)
Feb 08, 2005 9.197 9.327 9.107 9.307 1,177,374 +0.11(+1.17%)
Feb 07, 2005 9.073 9.206 9.064 9.199 1,098,912 +0.14(+1.59%)
Feb 04, 2005 9.112 9.197 9.031 9.056 919,029 -0.03(-0.37%)
Feb 03, 2005 9.076 9.152 8.903 9.089 2,603,285 +0.15(+1.71%)
Feb 02, 2005 9.421 9.421 8.443 8.937 11,155,854 -0.68(-7.07%)
Feb 01, 2005 9.645 9.690 9.569 9.616 738,255 -0.04(-0.42%)
Jan 31, 2005 9.645 9.681 9.506 9.657 895,401 +0.15(+1.53%)
Jan 28, 2005 9.556 9.621 9.444 9.511 550,793 -0.04(-0.47%)
Jan 27, 2005 9.623 9.654 9.287 9.556 743,604 -0.15(-1.50%)
Jan 26, 2005 9.556 9.767 9.556 9.702 589,132 +0.16(+1.69%)
Jan 25, 2005 9.257 9.704 9.257 9.540 602,061 +0.07(+0.73%)
Jan 24, 2005 9.614 9.710 9.457 9.470 672,275 -0.15(-1.54%)
Jan 21, 2005 9.699 9.755 9.518 9.619 707,717 -0.07(-0.74%)
Jan 20, 2005 9.852 9.852 9.684 9.690 686,095 -0.16(-1.62%)
Jan 19, 2005 9.874 9.948 9.785 9.850 856,839 -0.07(-0.70%)
Jan 18, 2005 9.984 10.05 9.868 9.919 860,183 -0.07(-0.65%)
Jan 14, 2005 9.798 10.000 9.737 9.984 971,411 +0.19(+1.90%)
Jan 13, 2005 9.847 9.977 9.740 9.798 701,698 -0.09(-0.88%)
Jan 12, 2005 9.890 9.959 9.737 9.885 816,048 +0.02(+0.20%)
Jan 11, 2005 9.924 10.04 9.704 9.865 1,311,561 -0.04(-0.41%)
Jan 10, 2005 9.933 10.08 9.906 9.906 1,252,269 -0.04(-0.41%)
Jan 07, 2005 10.06 10.06 9.946 9.946 854,387 -0.11(-1.12%)
Jan 06, 2005 10.09 10.13 10.04 10.06 1,730,842 +0.11(+1.11%)
Jan 05, 2005 10.07 10.20 9.937 9.948 1,609,806 -0.07(-0.72%)
Jan 04, 2005 10.39 10.42 9.827 10.02 1,416,103 -0.25(-2.42%)
Jan 03, 2005 10.83 10.92 10.18 10.27 1,733,071 -0.42(-3.92%)
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%)
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.