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 8.378 8.841 8.344 8.841 965,092 +0.43(+5.08%)
May 27, 2005 8.470 8.501 8.367 8.414 301,507 -0.04(-0.53%)
May 26, 2005 8.284 8.470 8.284 8.458 646,374 +0.21(+2.49%)
May 25, 2005 8.405 8.411 8.237 8.253 598,097 -0.15(-1.78%)
May 24, 2005 8.409 8.438 8.291 8.403 546,244 -0.05(-0.61%)
May 23, 2005 8.335 8.512 8.322 8.454 982,078 +0.12(+1.42%)
May 20, 2005 8.501 8.501 8.277 8.335 505,343 -0.16(-1.92%)
May 19, 2005 8.450 8.532 8.423 8.499 805,956 +0.04(+0.45%)
May 18, 2005 8.255 8.514 8.255 8.461 987,666 +0.29(+3.56%)
May 17, 2005 8.112 8.253 8.027 8.170 784,053 +0.01(+0.08%)
May 16, 2005 8.112 8.244 8.087 8.163 554,290 +0.04(+0.50%)
May 13, 2005 8.212 8.300 8.018 8.123 525,011 -0.09(-1.14%)
May 12, 2005 8.543 8.557 8.168 8.217 911,674 -0.33(-3.82%)
May 11, 2005 8.736 8.904 8.407 8.543 1,934,877 +0.01(+0.10%)
May 10, 2005 8.535 8.602 8.488 8.535 638,105 -0.06(-0.65%)
May 09, 2005 8.492 8.628 8.411 8.590 428,234 +0.10(+1.21%)
May 06, 2005 8.624 8.635 8.400 8.488 573,735 -0.09(-1.07%)
May 05, 2005 8.595 8.772 8.530 8.579 783,606 -0.06(-0.65%)
May 04, 2005 8.271 8.637 8.271 8.635 677,665 +0.37(+4.52%)
May 03, 2005 8.546 8.687 8.190 8.262 714,543 -0.28(-3.27%)
May 02, 2005 8.367 8.541 8.367 8.541 522,553 +0.18(+2.14%)
Apr 29, 2005 8.409 8.512 8.123 8.362 1,420,370 -0.04(-0.53%)
Apr 28, 2005 8.646 8.738 8.407 8.407 706,050 -0.22(-2.52%)
Apr 27, 2005 8.646 8.720 8.436 8.624 617,766 -0.04(-0.44%)
Apr 26, 2005 8.915 8.915 8.624 8.662 525,011 -0.25(-2.84%)
Apr 25, 2005 8.948 9.058 8.767 8.915 653,973 -0.02(-0.23%)
Apr 22, 2005 8.948 8.971 8.736 8.935 965,092 -0.06(-0.62%)
Apr 21, 2005 8.971 9.060 8.698 8.991 1,149,259 +0.19(+2.11%)
Apr 20, 2005 9.060 9.288 8.776 8.805 1,478,481 +0.14(+1.60%)
Apr 19, 2005 8.535 8.745 8.461 8.666 1,347,508 +0.29(+3.44%)
Apr 18, 2005 8.391 8.577 8.186 8.378 1,440,486 +0.01(+0.13%)
Apr 15, 2005 8.644 8.731 8.284 8.367 1,709,138 -0.28(-3.18%)
Apr 14, 2005 9.071 9.071 8.602 8.642 1,652,815 -0.46(-5.09%)
Apr 13, 2005 9.575 9.579 9.048 9.105 974,926 -0.51(-5.28%)
Apr 12, 2005 9.306 9.649 9.259 9.613 940,730 +0.26(+2.73%)
Apr 11, 2005 9.512 9.555 9.300 9.358 563,678 -0.15(-1.60%)
Apr 08, 2005 9.731 9.734 9.463 9.510 592,063 -0.21(-2.19%)
Apr 07, 2005 9.620 9.765 9.555 9.722 560,549 +0.10(+1.07%)
Apr 06, 2005 9.581 9.798 9.581 9.620 530,376 +0.04(+0.44%)
Apr 05, 2005 9.485 9.615 9.472 9.577 458,407 +0.06(+0.66%)
Apr 04, 2005 9.561 9.584 9.438 9.514 904,075 -0.04(-0.44%)
Apr 01, 2005 9.720 9.810 9.510 9.557 1,086,231 -0.13(-1.34%)
Mar 31, 2005 9.635 9.792 9.602 9.687 763,044 +0.06(+0.65%)
Mar 30, 2005 9.628 9.738 9.590 9.624 1,434,674 -0.00(-0.05%)
Mar 29, 2005 10.18 10.25 9.573 9.628 1,612,584 -0.60(-5.82%)
Mar 28, 2005 10.35 10.36 10.21 10.22 924,861 -0.08(-0.76%)
Mar 24, 2005 10.32 10.40 10.28 10.30 539,092 +0.03(+0.33%)
Mar 23, 2005 10.44 10.49 10.27 10.27 1,410,089 -0.25(-2.36%)
Mar 22, 2005 10.52 10.63 10.49 10.52 830,765 -0.02(-0.15%)
Mar 21, 2005 10.57 10.60 10.46 10.53 530,152 -0.04(-0.38%)
Mar 18, 2005 10.68 10.68 10.50 10.57 1,207,594 -0.00(-0.04%)
Mar 17, 2005 10.64 10.67 10.50 10.58 598,097 -0.03(-0.27%)
Mar 16, 2005 10.59 10.70 10.56 10.61 802,380 -0.02(-0.19%)
Mar 15, 2005 10.57 10.80 10.53 10.63 867,867 +0.03(+0.25%)
Mar 14, 2005 10.56 10.68 10.56 10.60 474,499 +0.01(+0.06%)
Mar 11, 2005 10.46 10.65 10.42 10.59 696,216 +0.08(+0.74%)
Mar 10, 2005 10.65 10.67 10.45 10.51 1,002,640 -0.14(-1.30%)
Mar 09, 2005 10.80 10.83 10.60 10.65 926,872 -0.15(-1.41%)
Mar 08, 2005 10.85 10.87 10.68 10.81 1,052,482 -0.04(-0.41%)
Mar 07, 2005 10.84 10.96 10.79 10.85 1,576,600 -0.04(-0.35%)
Mar 04, 2005 10.39 10.92 10.27 10.89 2,601,144 +0.53(+5.12%)
Mar 03, 2005 10.19 10.47 10.16 10.36 1,360,247 +0.23(+2.30%)
Mar 02, 2005 10.17 10.19 10.05 10.13 773,101 -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.