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

Terex Corp (NY: TEX )

56.64 +0.89 (+1.60%)
Streaming Delayed Price Updated: 12:13 PM EDT, Jun 12, 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 (%)
Jul 29, 2005 10.19 10.83 10.18 10.83 3,275,233 +0.80(+7.96%)
Jul 28, 2005 9.765 10.04 9.711 10.03 995,265 +0.27(+2.75%)
Jul 27, 2005 9.897 9.897 9.658 9.765 956,822 -0.13(-1.33%)
Jul 26, 2005 9.926 9.930 9.870 9.897 287,650 -0.03(-0.34%)
Jul 25, 2005 10.06 10.16 9.930 9.930 353,584 -0.13(-1.31%)
Jul 22, 2005 9.982 10.07 9.810 10.06 698,898 +0.13(+1.26%)
Jul 21, 2005 10.17 10.19 9.848 9.937 502,437 -0.21(-2.09%)
Jul 20, 2005 9.875 10.17 9.790 10.15 951,234 +0.26(+2.58%)
Jul 19, 2005 9.642 9.901 9.628 9.895 690,405 +0.31(+3.22%)
Jul 18, 2005 9.400 9.655 9.400 9.586 1,539,274 +0.15(+1.64%)
Jul 15, 2005 9.306 9.447 9.288 9.432 463,101 +0.15(+1.59%)
Jul 14, 2005 9.284 9.400 9.172 9.284 955,257 +0.01(+0.12%)
Jul 13, 2005 9.351 9.532 9.257 9.273 610,837 -0.09(-0.93%)
Jul 12, 2005 9.385 9.396 9.309 9.360 466,230 -0.01(-0.07%)
Jul 11, 2005 9.114 9.405 9.114 9.367 806,627 +0.25(+2.77%)
Jul 08, 2005 8.926 9.262 8.901 9.114 952,575 +0.21(+2.36%)
Jul 07, 2005 9.038 9.051 8.754 8.904 1,151,494 -0.18(-1.97%)
Jul 06, 2005 9.116 9.179 9.027 9.083 559,431 -0.03(-0.37%)
Jul 05, 2005 9.031 9.130 8.904 9.116 443,432 +0.09(+0.97%)
Jul 01, 2005 8.870 9.031 8.870 9.029 704,709 +0.21(+2.44%)
Jun 30, 2005 9.009 9.049 8.774 8.814 870,326 -0.17(-1.87%)
Jun 29, 2005 8.971 9.080 8.906 8.982 639,669 -0.03(-0.35%)
Jun 28, 2005 8.966 9.054 8.919 9.013 739,129 +0.04(+0.40%)
Jun 27, 2005 9.067 9.116 8.879 8.977 830,989 -0.10(-1.08%)
Jun 24, 2005 9.004 9.134 8.886 9.076 3,509,242 +0.08(+0.85%)
Jun 23, 2005 9.367 9.367 8.969 9.000 1,003,534 -0.40(-4.21%)
Jun 22, 2005 9.441 9.494 9.291 9.396 683,029 -0.04(-0.43%)
Jun 21, 2005 9.351 9.474 9.329 9.436 856,468 +0.09(+1.01%)
Jun 20, 2005 9.405 9.405 9.244 9.342 488,133 -0.06(-0.67%)
Jun 17, 2005 9.434 9.474 9.300 9.405 849,987 +0.04(+0.45%)
Jun 16, 2005 9.250 9.364 9.181 9.362 655,091 +0.08(+0.84%)
Jun 15, 2005 9.279 9.329 9.042 9.284 712,308 +0.04(+0.41%)
Jun 14, 2005 9.465 9.465 9.210 9.246 790,311 -0.26(-2.68%)
Jun 13, 2005 9.407 9.577 9.356 9.501 860,939 +0.05(+0.52%)
Jun 10, 2005 9.351 9.501 9.306 9.452 852,222 +0.09(+1.00%)
Jun 09, 2005 9.217 9.402 9.185 9.358 587,593 +0.17(+1.80%)
Jun 08, 2005 9.295 9.335 9.154 9.192 856,692 -0.11(-1.13%)
Jun 07, 2005 9.074 9.389 9.074 9.297 1,210,499 +0.24(+2.62%)
Jun 06, 2005 8.948 9.172 8.837 9.060 2,116,139 -0.25(-2.67%)
Jun 03, 2005 9.284 9.550 9.228 9.309 1,009,792 -0.04(-0.45%)
Jun 02, 2005 9.669 9.671 9.320 9.351 1,115,063 -0.30(-3.15%)
Jun 01, 2005 9.217 9.841 9.217 9.655 2,857,057 +0.81(+9.21%)
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%)
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.