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

Terex Corp (NY: TEX )

52.89 -1.87 (-3.41%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 30, 2003 3.926 4.045 3.919 3.971 715,884 +0.04(+1.14%)
May 29, 2003 3.960 4.022 3.901 3.926 647,268 -0.03(-0.85%)
May 28, 2003 3.989 4.022 3.948 3.960 444,773 -0.01(-0.28%)
May 27, 2003 3.960 3.993 3.803 3.971 2,425,917 +0.03(+0.68%)
May 23, 2003 3.928 3.960 3.893 3.944 269,993 +0.02(+0.46%)
May 22, 2003 3.888 3.971 3.859 3.926 333,468 +0.01(+0.29%)
May 21, 2003 3.870 3.971 3.848 3.915 575,747 +0.01(+0.23%)
May 20, 2003 4.060 4.063 3.881 3.906 1,655,720 -0.16(-3.85%)
May 19, 2003 4.139 4.139 4.060 4.063 623,577 -0.08(-1.94%)
May 16, 2003 4.208 4.239 4.072 4.143 429,128 -0.11(-2.53%)
May 15, 2003 4.154 4.268 4.154 4.250 419,294 +0.12(+2.81%)
May 14, 2003 4.197 4.197 4.121 4.134 373,699 -0.06(-1.44%)
May 13, 2003 4.212 4.235 4.148 4.195 1,054,493 -0.02(-0.42%)
May 12, 2003 4.083 4.219 4.045 4.212 861,162 +0.16(+4.03%)
May 09, 2003 3.971 4.072 3.966 4.049 376,157 +0.08(+1.91%)
May 08, 2003 4.060 4.060 3.946 3.973 415,494 -0.09(-2.15%)
May 07, 2003 4.049 4.092 4.031 4.060 663,137 -0.02(-0.55%)
May 06, 2003 4.009 4.116 3.982 4.083 546,244 +0.09(+2.30%)
May 05, 2003 4.027 4.067 3.982 3.991 837,247 -0.01(-0.34%)
May 02, 2003 3.758 4.058 3.758 4.004 1,668,907 +0.25(+6.55%)
May 01, 2003 3.727 3.769 3.691 3.758 466,006 +0.06(+1.51%)
Apr 30, 2003 3.555 3.756 3.555 3.702 679,006 +0.09(+2.41%)
Apr 29, 2003 3.720 3.740 3.615 3.615 653,526 -0.08(-2.06%)
Apr 28, 2003 3.646 3.734 3.646 3.691 652,185 +0.06(+1.54%)
Apr 25, 2003 3.691 3.714 3.579 3.635 1,213,182 -0.01(-0.31%)
Apr 24, 2003 3.646 3.729 3.591 3.646 1,617,278 +0.31(+9.40%)
Apr 23, 2003 3.289 3.353 3.262 3.333 369,005 +0.02(+0.68%)
Apr 22, 2003 3.154 3.311 3.132 3.311 635,199 +0.15(+4.59%)
Apr 21, 2003 3.145 3.183 3.076 3.165 491,039 +0.02(+0.64%)
Apr 17, 2003 3.110 3.152 3.054 3.145 423,987 +0.04(+1.15%)
Apr 16, 2003 3.168 3.181 3.083 3.110 302,401 -0.06(-1.84%)
Apr 15, 2003 3.206 3.230 3.121 3.168 392,697 -0.04(-1.32%)
Apr 14, 2003 3.172 3.242 3.148 3.210 536,410 +0.04(+1.20%)
Apr 11, 2003 3.262 3.297 3.159 3.172 1,016,498 -0.09(-2.68%)
Apr 10, 2003 3.186 3.268 3.165 3.259 495,509 +0.10(+3.04%)
Apr 09, 2003 3.132 3.206 3.132 3.163 554,514 +0.03(+0.86%)
Apr 08, 2003 3.190 3.190 3.112 3.136 777,124 -0.01(-0.28%)
Apr 07, 2003 2.975 3.190 2.942 3.145 1,753,615 +0.16(+5.32%)
Apr 04, 2003 3.054 3.098 2.987 2.987 341,961 -0.08(-2.48%)
Apr 03, 2003 3.018 3.110 2.995 3.063 661,796 +0.03(+1.11%)
Apr 02, 2003 2.919 3.154 2.919 3.029 1,578,835 +0.15(+5.37%)
Apr 01, 2003 2.810 2.877 2.761 2.875 360,512 +0.11(+3.96%)
Mar 31, 2003 2.812 2.812 2.685 2.765 379,510 -0.06(-2.06%)
Mar 28, 2003 2.805 2.886 2.774 2.823 286,756 +0.02(+0.56%)
Mar 27, 2003 2.808 2.837 2.763 2.808 248,089 -0.01(-0.24%)
Mar 26, 2003 2.872 2.872 2.796 2.814 224,845 -0.07(-2.40%)
Mar 25, 2003 2.808 2.899 2.774 2.884 395,826 +0.08(+2.79%)
Mar 24, 2003 2.953 2.953 2.767 2.805 590,722 -0.19(-6.42%)
Mar 21, 2003 2.886 3.004 2.830 2.998 780,477 +0.20(+7.03%)
Mar 20, 2003 2.743 2.823 2.687 2.801 435,610 +0.04(+1.46%)
Mar 19, 2003 2.693 2.767 2.689 2.761 295,249 +0.07(+2.75%)
Mar 18, 2003 2.662 2.714 2.662 2.687 508,472 +0.01(+0.25%)
Mar 17, 2003 2.566 2.680 2.550 2.680 613,519 +0.12(+4.54%)
Mar 14, 2003 2.640 2.658 2.550 2.564 517,859 -0.06(-2.47%)
Mar 13, 2003 2.528 2.653 2.526 2.629 500,426 +0.13(+5.19%)
Mar 12, 2003 2.528 2.528 2.443 2.499 302,848 -0.04(-1.41%)
Mar 11, 2003 2.584 2.613 2.517 2.535 363,865 -0.08(-3.16%)
Mar 10, 2003 2.660 2.660 2.593 2.617 347,325 -0.04(-1.52%)
Mar 07, 2003 2.555 2.676 2.555 2.658 288,097 +0.08(+3.13%)
Mar 06, 2003 2.606 2.615 2.559 2.577 498,861 -0.04(-1.54%)
Mar 05, 2003 2.629 2.629 2.570 2.617 621,342 -0.04(-1.68%)
Mar 04, 2003 2.620 2.682 2.564 2.662 546,691 +0.02(+0.76%)
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.