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

Terex Corp (NY: TEX )

56.66 -0.39 (-0.68%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 31, 2005 8.376 8.839 8.342 8.839 965,351 +0.43(+5.08%)
May 27, 2005 8.467 8.499 8.364 8.411 301,588 -0.04(-0.53%)
May 26, 2005 8.282 8.467 8.282 8.456 646,548 +0.21(+2.49%)
May 25, 2005 8.402 8.409 8.235 8.250 598,258 -0.15(-1.78%)
May 24, 2005 8.407 8.436 8.288 8.400 546,391 -0.05(-0.61%)
May 23, 2005 8.333 8.510 8.320 8.452 982,342 +0.12(+1.42%)
May 20, 2005 8.499 8.499 8.275 8.333 505,479 -0.16(-1.92%)
May 19, 2005 8.447 8.530 8.420 8.496 806,173 +0.04(+0.45%)
May 18, 2005 8.253 8.512 8.253 8.458 987,931 +0.29(+3.56%)
May 17, 2005 8.110 8.250 8.025 8.168 784,263 +0.01(+0.08%)
May 16, 2005 8.110 8.241 8.085 8.161 554,439 +0.04(+0.50%)
May 13, 2005 8.210 8.297 8.016 8.121 525,152 -0.09(-1.14%)
May 12, 2005 8.541 8.555 8.165 8.215 911,919 -0.33(-3.82%)
May 11, 2005 8.733 8.901 8.405 8.541 1,935,397 +0.01(+0.10%)
May 10, 2005 8.532 8.599 8.485 8.532 638,276 -0.06(-0.65%)
May 09, 2005 8.490 8.626 8.409 8.588 428,349 +0.10(+1.21%)
May 06, 2005 8.622 8.633 8.398 8.485 573,889 -0.09(-1.07%)
May 05, 2005 8.593 8.769 8.528 8.577 783,816 -0.06(-0.65%)
May 04, 2005 8.268 8.635 8.268 8.633 677,847 +0.37(+4.52%)
May 03, 2005 8.543 8.684 8.188 8.259 714,735 -0.28(-3.27%)
May 02, 2005 8.364 8.539 8.364 8.539 522,693 +0.18(+2.14%)
Apr 29, 2005 8.407 8.510 8.121 8.360 1,420,751 -0.04(-0.53%)
Apr 28, 2005 8.644 8.736 8.405 8.405 706,240 -0.22(-2.52%)
Apr 27, 2005 8.644 8.718 8.434 8.622 617,932 -0.04(-0.44%)
Apr 26, 2005 8.912 8.912 8.622 8.660 525,152 -0.25(-2.84%)
Apr 25, 2005 8.946 9.056 8.765 8.912 654,149 -0.02(-0.23%)
Apr 22, 2005 8.946 8.968 8.733 8.933 965,351 -0.06(-0.62%)
Apr 21, 2005 8.968 9.058 8.695 8.988 1,149,568 +0.19(+2.11%)
Apr 20, 2005 9.058 9.286 8.774 8.803 1,478,878 +0.14(+1.60%)
Apr 19, 2005 8.532 8.742 8.458 8.664 1,347,869 +0.29(+3.44%)
Apr 18, 2005 8.389 8.575 8.183 8.376 1,440,872 +0.01(+0.13%)
Apr 15, 2005 8.642 8.729 8.282 8.364 1,709,597 -0.28(-3.18%)
Apr 14, 2005 9.069 9.069 8.599 8.640 1,653,258 -0.46(-5.09%)
Apr 13, 2005 9.572 9.577 9.045 9.103 975,188 -0.51(-5.28%)
Apr 12, 2005 9.304 9.646 9.257 9.610 940,982 +0.25(+2.73%)
Apr 11, 2005 9.510 9.552 9.297 9.355 563,829 -0.15(-1.60%)
Apr 08, 2005 9.729 9.731 9.460 9.507 592,222 -0.21(-2.19%)
Apr 07, 2005 9.617 9.762 9.552 9.720 560,699 +0.10(+1.07%)
Apr 06, 2005 9.579 9.796 9.579 9.617 530,518 +0.04(+0.44%)
Apr 05, 2005 9.483 9.612 9.469 9.574 458,530 +0.06(+0.66%)
Apr 04, 2005 9.559 9.581 9.436 9.512 904,318 -0.04(-0.44%)
Apr 01, 2005 9.718 9.807 9.507 9.554 1,086,523 -0.13(-1.34%)
Mar 31, 2005 9.633 9.789 9.599 9.684 763,248 +0.06(+0.65%)
Mar 30, 2005 9.626 9.735 9.588 9.621 1,435,060 -0.00(-0.05%)
Mar 29, 2005 10.18 10.25 9.570 9.626 1,613,017 -0.59(-5.82%)
Mar 28, 2005 10.34 10.35 10.21 10.22 925,109 -0.08(-0.76%)
Mar 24, 2005 10.32 10.40 10.27 10.30 539,237 +0.03(+0.33%)
Mar 23, 2005 10.43 10.49 10.27 10.27 1,410,467 -0.25(-2.36%)
Mar 22, 2005 10.52 10.62 10.49 10.51 830,988 -0.02(-0.15%)
Mar 21, 2005 10.57 10.60 10.46 10.53 530,294 -0.04(-0.38%)
Mar 18, 2005 10.67 10.68 10.50 10.57 1,207,918 -0.00(-0.04%)
Mar 17, 2005 10.64 10.67 10.50 10.57 598,258 -0.03(-0.27%)
Mar 16, 2005 10.59 10.70 10.56 10.60 802,596 -0.02(-0.19%)
Mar 15, 2005 10.57 10.80 10.53 10.62 868,100 +0.03(+0.25%)
Mar 14, 2005 10.56 10.68 10.55 10.60 474,627 +0.01(+0.06%)
Mar 11, 2005 10.46 10.65 10.41 10.59 696,403 +0.08(+0.74%)
Mar 10, 2005 10.65 10.67 10.45 10.51 1,002,909 -0.14(-1.30%)
Mar 09, 2005 10.80 10.83 10.60 10.65 927,121 -0.15(-1.41%)
Mar 08, 2005 10.85 10.87 10.68 10.80 1,052,764 -0.04(-0.41%)
Mar 07, 2005 10.84 10.96 10.78 10.85 1,577,023 -0.04(-0.35%)
Mar 04, 2005 10.39 10.92 10.27 10.88 2,601,842 +0.53(+5.12%)
Mar 03, 2005 10.19 10.47 10.15 10.36 1,360,613 +0.23(+2.30%)
Mar 02, 2005 10.17 10.19 10.05 10.12 773,309 -0.13(-1.22%)
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.