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

Terex Corp (NY: TEX )

52.51 +0.44 (+0.84%)
Streaming Delayed Price Updated: 9:52 AM EDT, Sep 27, 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 9.603 9.759 9.569 9.654 765,613 +0.06(+0.65%)
Mar 30, 2005 9.596 9.705 9.558 9.592 1,439,506 -0.00(-0.05%)
Mar 29, 2005 10.14 10.22 9.540 9.596 1,618,014 -0.59(-5.82%)
Mar 28, 2005 10.31 10.32 10.18 10.19 927,975 -0.08(-0.76%)
Mar 24, 2005 10.29 10.37 10.24 10.27 540,908 +0.03(+0.33%)
Mar 23, 2005 10.40 10.45 10.23 10.23 1,414,837 -0.25(-2.36%)
Mar 22, 2005 10.49 10.59 10.45 10.48 833,563 -0.02(-0.15%)
Mar 21, 2005 10.54 10.57 10.43 10.50 531,937 -0.04(-0.38%)
Mar 18, 2005 10.64 10.65 10.46 10.54 1,211,660 -0.00(-0.04%)
Mar 17, 2005 10.61 10.64 10.46 10.54 600,111 -0.03(-0.27%)
Mar 16, 2005 10.56 10.67 10.52 10.57 805,082 -0.02(-0.19%)
Mar 15, 2005 10.53 10.77 10.50 10.59 870,790 +0.03(+0.25%)
Mar 14, 2005 10.52 10.65 10.52 10.56 476,097 +0.01(+0.06%)
Mar 11, 2005 10.43 10.61 10.38 10.56 698,560 +0.08(+0.75%)
Mar 10, 2005 10.61 10.64 10.42 10.48 1,006,017 -0.14(-1.30%)
Mar 09, 2005 10.77 10.79 10.57 10.62 929,994 -0.15(-1.41%)
Mar 08, 2005 10.82 10.84 10.65 10.77 1,056,026 -0.04(-0.41%)
Mar 07, 2005 10.80 10.93 10.75 10.81 1,581,909 -0.04(-0.35%)
Mar 04, 2005 10.36 10.89 10.23 10.85 2,609,903 +0.53(+5.12%)
Mar 03, 2005 10.16 10.43 10.12 10.32 1,364,828 +0.23(+2.30%)
Mar 02, 2005 10.14 10.16 10.02 10.09 775,705 -0.12(-1.22%)
Mar 01, 2005 10.06 10.24 10.01 10.22 1,008,484 +0.14(+1.37%)
Feb 28, 2005 10.26 10.30 10.01 10.08 1,319,304 -0.09(-0.86%)
Feb 25, 2005 9.855 10.18 9.797 10.16 2,005,530 +0.49(+5.05%)
Feb 24, 2005 9.253 9.783 9.175 9.676 2,084,245 +0.42(+4.58%)
Feb 23, 2005 9.119 9.291 9.112 9.253 929,097 +0.15(+1.69%)
Feb 22, 2005 9.197 9.199 8.961 9.099 838,721 -0.13(-1.43%)
Feb 18, 2005 9.275 9.286 9.097 9.230 721,659 -0.02(-0.24%)
Feb 17, 2005 9.297 9.387 9.168 9.253 651,242 -0.08(-0.81%)
Feb 16, 2005 9.132 9.409 9.019 9.329 956,680 +0.20(+2.17%)
Feb 15, 2005 9.199 9.237 9.092 9.130 1,386,132 -0.12(-1.33%)
Feb 14, 2005 9.253 9.264 9.128 9.253 958,250 -0.02(-0.24%)
Feb 11, 2005 9.257 9.282 9.074 9.275 725,247 -0.03(-0.29%)
Feb 10, 2005 9.335 9.389 9.150 9.302 1,290,823 -0.02(-0.17%)
Feb 09, 2005 9.273 9.364 9.219 9.317 1,448,924 +0.07(+0.72%)
Feb 08, 2005 9.141 9.271 9.052 9.251 1,184,525 +0.11(+1.17%)
Feb 07, 2005 9.019 9.150 9.010 9.144 1,105,587 +0.14(+1.59%)
Feb 04, 2005 9.057 9.141 8.976 9.001 924,611 -0.03(-0.37%)
Feb 03, 2005 9.021 9.097 8.849 9.034 2,619,098 +0.15(+1.71%)
Feb 02, 2005 9.364 9.364 8.392 8.883 11,223,618 -0.68(-7.07%)
Feb 01, 2005 9.587 9.632 9.511 9.558 742,739 -0.04(-0.42%)
Jan 31, 2005 9.587 9.623 9.449 9.598 900,840 +0.14(+1.53%)
Jan 28, 2005 9.498 9.563 9.387 9.453 554,139 -0.04(-0.47%)
Jan 27, 2005 9.565 9.596 9.230 9.498 748,121 -0.14(-1.50%)
Jan 26, 2005 9.498 9.708 9.498 9.643 592,711 +0.16(+1.69%)
Jan 25, 2005 9.201 9.645 9.201 9.482 605,718 +0.07(+0.73%)
Jan 24, 2005 9.556 9.652 9.400 9.413 676,359 -0.15(-1.54%)
Jan 21, 2005 9.641 9.696 9.460 9.560 712,016 -0.07(-0.74%)
Jan 20, 2005 9.792 9.792 9.625 9.632 690,263 -0.16(-1.62%)
Jan 19, 2005 9.815 9.888 9.725 9.790 862,044 -0.07(-0.70%)
Jan 18, 2005 9.924 9.993 9.808 9.859 865,408 -0.06(-0.65%)
Jan 14, 2005 9.739 9.939 9.679 9.924 977,312 +0.19(+1.90%)
Jan 13, 2005 9.788 9.917 9.681 9.739 705,961 -0.09(-0.89%)
Jan 12, 2005 9.830 9.899 9.679 9.826 821,005 +0.02(+0.20%)
Jan 11, 2005 9.864 9.977 9.645 9.806 1,319,528 -0.04(-0.41%)
Jan 10, 2005 9.873 10.02 9.846 9.846 1,259,876 -0.04(-0.41%)
Jan 07, 2005 9.997 10.000 9.886 9.886 859,577 -0.11(-1.12%)
Jan 06, 2005 10.03 10.07 9.984 9.997 1,741,356 +0.11(+1.10%)
Jan 05, 2005 10.01 10.13 9.877 9.888 1,619,584 -0.07(-0.72%)
Jan 04, 2005 10.32 10.36 9.768 9.960 1,424,705 -0.25(-2.42%)
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.