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

Terex Corp (NY: TEX )

60.97 +0.44 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 31, 2003 4.643 4.964 4.632 4.812 1,072,832 +0.17(+3.67%)
Jul 30, 2003 4.589 4.654 4.587 4.641 409,250 +0.05(+1.07%)
Jul 29, 2003 4.605 4.610 4.509 4.592 1,020,227 -0.01(-0.24%)
Jul 28, 2003 4.554 4.654 4.554 4.603 1,077,290 +0.06(+1.23%)
Jul 25, 2003 4.453 4.565 4.453 4.547 641,515 +0.08(+1.81%)
Jul 24, 2003 4.363 4.468 4.363 4.466 621,453 +0.11(+2.63%)
Jul 23, 2003 4.300 4.376 4.262 4.352 289,551 +0.10(+2.27%)
Jul 22, 2003 4.228 4.262 4.177 4.255 414,153 +0.01(+0.21%)
Jul 21, 2003 4.210 4.262 4.195 4.246 238,060 +0.05(+1.23%)
Jul 18, 2003 4.195 4.260 4.143 4.195 366,006 +0.01(+0.21%)
Jul 17, 2003 4.118 4.248 4.118 4.186 584,006 +0.05(+1.14%)
Jul 16, 2003 4.026 4.139 4.026 4.139 815,156 +0.13(+3.36%)
Jul 15, 2003 4.085 4.094 3.988 4.004 861,966 -0.08(-1.92%)
Jul 14, 2003 4.192 4.192 4.065 4.082 940,205 -0.11(-2.62%)
Jul 11, 2003 4.112 4.237 4.112 4.192 265,254 +0.06(+1.41%)
Jul 10, 2003 4.204 4.204 4.094 4.134 259,905 -0.09(-2.02%)
Jul 09, 2003 4.114 4.296 4.114 4.219 794,649 +0.10(+2.51%)
Jul 08, 2003 4.105 4.150 4.051 4.116 619,447 +0.02(+0.55%)
Jul 07, 2003 3.955 4.118 3.948 4.094 1,036,499 +0.14(+3.52%)
Jul 03, 2003 4.026 4.026 3.948 3.955 429,311 -0.08(-2.06%)
Jul 02, 2003 4.038 4.116 4.011 4.038 1,084,423 +0.03(+0.67%)
Jul 01, 2003 3.724 4.038 3.708 4.011 3,143,602 -0.37(-8.40%)
Jun 30, 2003 4.486 4.486 4.376 4.379 433,769 -0.11(-2.45%)
Jun 27, 2003 4.486 4.576 4.408 4.489 706,825 +0.00(+0.05%)
Jun 26, 2003 4.455 4.486 4.455 4.486 465,198 +0.02(+0.45%)
Jun 25, 2003 4.489 4.506 4.430 4.466 302,479 -0.02(-0.45%)
Jun 24, 2003 4.497 4.585 4.397 4.486 486,151 -0.01(-0.30%)
Jun 23, 2003 4.567 4.580 4.462 4.500 530,286 -0.05(-1.18%)
Jun 20, 2003 4.502 4.605 4.502 4.554 748,285 +0.06(+1.40%)
Jun 19, 2003 4.605 4.641 4.455 4.491 358,205 -0.11(-2.48%)
Jun 18, 2003 4.706 4.767 4.587 4.605 432,432 -0.12(-2.47%)
Jun 17, 2003 4.621 4.755 4.605 4.722 835,217 +0.09(+2.04%)
Jun 16, 2003 4.486 4.666 4.473 4.628 1,001,503 +0.16(+3.56%)
Jun 13, 2003 4.520 4.522 4.441 4.468 649,316 -0.02(-0.55%)
Jun 12, 2003 4.430 4.509 4.408 4.493 578,210 +0.10(+2.30%)
Jun 11, 2003 4.300 4.432 4.284 4.392 319,197 +0.09(+2.14%)
Jun 10, 2003 4.280 4.320 4.273 4.300 461,855 +0.01(+0.26%)
Jun 09, 2003 4.320 4.320 4.224 4.289 322,540 -0.03(-0.68%)
Jun 06, 2003 4.435 4.515 4.305 4.318 684,758 -0.09(-2.14%)
Jun 05, 2003 4.307 4.437 4.217 4.412 462,969 +0.06(+1.39%)
Jun 04, 2003 4.116 4.397 4.116 4.352 804,011 +0.22(+5.43%)
Jun 03, 2003 4.127 4.136 4.089 4.127 345,722 +0.00(+0.00%)
Jun 02, 2003 4.004 4.161 4.004 4.127 730,453 +0.15(+3.66%)
May 30, 2003 3.937 4.056 3.930 3.982 713,958 +0.04(+1.14%)
May 29, 2003 3.970 4.033 3.912 3.937 645,527 -0.03(-0.85%)
May 28, 2003 3.999 4.033 3.959 3.970 443,577 -0.01(-0.28%)
May 27, 2003 3.970 4.004 3.813 3.982 2,419,390 +0.03(+0.68%)
May 23, 2003 3.939 3.970 3.903 3.955 269,266 +0.02(+0.46%)
May 22, 2003 3.899 3.982 3.869 3.937 332,571 +0.01(+0.29%)
May 21, 2003 3.881 3.982 3.858 3.925 574,198 +0.01(+0.23%)
May 20, 2003 4.071 4.074 3.892 3.917 1,651,266 -0.16(-3.85%)
May 19, 2003 4.150 4.150 4.071 4.074 621,899 -0.08(-1.94%)
May 16, 2003 4.219 4.251 4.082 4.154 427,973 -0.11(-2.53%)
May 15, 2003 4.165 4.280 4.165 4.262 418,166 +0.12(+2.81%)
May 14, 2003 4.208 4.208 4.132 4.145 372,693 -0.06(-1.44%)
May 13, 2003 4.224 4.246 4.159 4.206 1,051,656 -0.02(-0.42%)
May 12, 2003 4.094 4.231 4.056 4.224 858,845 +0.16(+4.03%)
May 09, 2003 3.982 4.082 3.977 4.060 375,145 +0.08(+1.91%)
May 08, 2003 4.071 4.071 3.957 3.984 414,376 -0.09(-2.15%)
May 07, 2003 4.060 4.103 4.042 4.071 661,353 -0.02(-0.55%)
May 06, 2003 4.020 4.127 3.993 4.094 544,775 +0.09(+2.30%)
May 05, 2003 4.038 4.078 3.993 4.002 834,995 -0.01(-0.34%)
May 02, 2003 3.768 4.069 3.768 4.015 1,664,417 +0.25(+6.55%)
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.