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

Terex Corp (NY: TEX )

54.26 -0.98 (-1.77%)
Streaming Delayed Price Updated: 11:26 AM EDT, Jun 13, 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 (%)
Nov 30, 2004 10.12 10.37 10.07 10.25 1,226,368 +0.14(+1.37%)
Nov 29, 2004 10.16 10.17 9.971 10.12 521,435 -0.01(-0.13%)
Nov 26, 2004 10.11 10.18 10.11 10.13 126,503 +0.03(+0.29%)
Nov 24, 2004 10.07 10.17 10.02 10.10 678,335 -0.00(-0.02%)
Nov 23, 2004 9.957 10.11 9.866 10.10 1,503,737 +0.17(+1.73%)
Nov 22, 2004 9.595 9.933 9.577 9.930 796,346 +0.39(+4.10%)
Nov 19, 2004 9.866 9.866 9.483 9.539 630,058 -0.33(-3.31%)
Nov 18, 2004 9.843 9.910 9.622 9.866 992,806 +0.10(+0.98%)
Nov 17, 2004 9.425 9.807 9.418 9.769 1,078,408 +0.36(+3.83%)
Nov 16, 2004 9.463 9.492 9.288 9.409 565,242 -0.09(-0.99%)
Nov 15, 2004 9.360 9.611 9.360 9.503 625,141 +0.15(+1.63%)
Nov 12, 2004 9.351 9.402 9.201 9.351 711,861 -0.00(-0.05%)
Nov 11, 2004 9.228 9.367 9.121 9.356 806,180 +0.12(+1.26%)
Nov 10, 2004 9.306 9.351 9.147 9.239 932,236 -0.07(-0.72%)
Nov 09, 2004 9.074 9.351 8.899 9.306 1,886,824 +0.23(+2.56%)
Nov 08, 2004 9.177 9.210 9.058 9.074 1,009,569 -0.10(-1.10%)
Nov 05, 2004 9.172 9.306 9.094 9.174 639,446 +0.00(+0.02%)
Nov 04, 2004 9.107 9.259 9.033 9.172 1,149,706 +0.02(+0.22%)
Nov 03, 2004 8.832 9.206 8.832 9.152 1,682,541 +0.44(+5.03%)
Nov 02, 2004 8.532 8.877 8.532 8.713 1,857,545 +0.18(+2.12%)
Nov 01, 2004 8.501 8.628 8.474 8.532 1,248,495 +0.03(+0.37%)
Oct 29, 2004 8.367 8.501 8.246 8.501 1,910,515 +0.13(+1.60%)
Oct 28, 2004 8.713 8.716 7.315 8.367 9,200,559 -0.63(-6.97%)
Oct 27, 2004 8.926 9.118 8.848 8.993 1,430,875 +0.06(+0.63%)
Oct 26, 2004 9.089 9.139 8.908 8.937 1,207,370 -0.12(-1.31%)
Oct 25, 2004 9.027 9.136 8.980 9.056 638,999 +0.02(+0.20%)
Oct 22, 2004 9.177 9.203 8.957 9.038 816,685 -0.16(-1.75%)
Oct 21, 2004 9.015 9.284 8.825 9.199 1,310,182 +0.21(+2.29%)
Oct 20, 2004 9.004 9.058 8.854 8.993 965,986 -0.01(-0.12%)
Oct 19, 2004 9.396 9.523 8.964 9.004 1,058,069 -0.32(-3.48%)
Oct 18, 2004 9.317 9.364 9.114 9.329 620,895 +0.00(+0.02%)
Oct 15, 2004 8.993 9.391 8.962 9.326 1,096,065 +0.36(+3.97%)
Oct 14, 2004 9.049 9.130 8.913 8.971 972,691 -0.08(-0.87%)
Oct 13, 2004 9.566 9.577 8.899 9.049 1,339,909 -0.53(-5.53%)
Oct 12, 2004 9.423 9.597 9.257 9.579 896,476 +0.13(+1.42%)
Oct 11, 2004 9.445 9.526 9.358 9.445 611,508 -0.01(-0.12%)
Oct 08, 2004 9.698 9.767 9.429 9.456 695,322 -0.23(-2.42%)
Oct 07, 2004 9.908 9.908 9.646 9.691 674,536 -0.23(-2.32%)
Oct 06, 2004 9.798 9.924 9.743 9.921 990,124 +0.12(+1.26%)
Oct 05, 2004 9.691 9.798 9.620 9.798 1,231,062 +0.11(+1.11%)
Oct 04, 2004 9.803 9.919 9.651 9.691 1,315,323 -0.06(-0.64%)
Oct 01, 2004 9.713 9.772 9.653 9.754 1,020,968 +0.04(+0.46%)
Sep 30, 2004 9.776 9.825 9.635 9.709 1,018,733 -0.07(-0.71%)
Sep 29, 2004 9.387 9.796 9.320 9.778 2,475,982 +0.39(+4.17%)
Sep 28, 2004 9.036 9.396 8.993 9.387 2,306,789 +0.36(+3.94%)
Sep 27, 2004 9.067 9.094 9.007 9.031 909,439 -0.05(-0.54%)
Sep 24, 2004 9.116 9.194 9.027 9.080 1,675,612 -0.04(-0.39%)
Sep 23, 2004 8.680 9.125 8.658 9.116 1,636,722 +0.45(+5.19%)
Sep 22, 2004 8.892 8.892 8.651 8.666 558,314 -0.24(-2.71%)
Sep 21, 2004 8.837 8.946 8.807 8.908 672,301 +0.09(+0.96%)
Sep 20, 2004 8.948 8.951 8.769 8.823 789,864 -0.14(-1.52%)
Sep 17, 2004 8.922 9.031 8.910 8.960 1,378,575 +0.04(+0.43%)
Sep 16, 2004 8.859 8.991 8.828 8.922 732,871 +0.05(+0.55%)
Sep 15, 2004 8.837 8.881 8.702 8.872 497,967 +0.04(+0.43%)
Sep 14, 2004 8.781 8.854 8.671 8.834 495,732 +0.04(+0.46%)
Sep 13, 2004 8.814 8.928 8.740 8.794 552,949 -0.04(-0.41%)
Sep 10, 2004 8.745 8.841 8.622 8.830 379,287 +0.06(+0.71%)
Sep 09, 2004 8.700 8.792 8.608 8.767 436,280 +0.08(+0.93%)
Sep 08, 2004 8.718 8.776 8.637 8.687 427,563 -0.03(-0.36%)
Sep 07, 2004 8.523 8.765 8.510 8.718 588,263 +0.19(+2.18%)
Sep 03, 2004 8.499 8.617 8.499 8.532 443,656 +0.00(+0.00%)
Sep 02, 2004 8.291 8.566 8.291 8.532 481,875 +0.23(+2.72%)
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.