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

Terex Corp (NY: TEX )

61.95 +0.79 (+1.29%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
Sep 30, 2005 10.61 11.16 10.61 11.09 1,203,576 +0.48(+4.55%)
Sep 29, 2005 10.43 10.64 10.26 10.61 1,252,824 +0.14(+1.37%)
Sep 28, 2005 10.59 10.59 10.34 10.46 992,321 -0.14(-1.35%)
Sep 27, 2005 10.62 10.64 10.50 10.61 1,050,483 -0.02(-0.23%)
Sep 26, 2005 10.77 10.84 10.50 10.63 1,189,760 -0.14(-1.29%)
Sep 23, 2005 10.77 10.84 10.45 10.77 788,642 -0.07(-0.68%)
Sep 22, 2005 11.10 11.10 10.73 10.85 1,902,635 -0.25(-2.24%)
Sep 21, 2005 11.13 11.19 10.94 11.10 714,435 -0.06(-0.50%)
Sep 20, 2005 11.34 11.35 11.11 11.15 771,706 -0.20(-1.78%)
Sep 19, 2005 11.38 11.42 11.33 11.35 954,214 +0.04(+0.38%)
Sep 16, 2005 11.21 11.38 11.15 11.31 708,864 +0.15(+1.33%)
Sep 15, 2005 11.27 11.31 10.95 11.16 749,421 -0.13(-1.15%)
Sep 14, 2005 11.40 11.43 11.23 11.29 485,129 -0.14(-1.22%)
Sep 13, 2005 11.42 11.53 11.21 11.43 1,153,214 -0.10(-0.84%)
Sep 12, 2005 11.31 11.67 11.22 11.53 2,170,716 +0.26(+2.35%)
Sep 09, 2005 10.99 11.27 10.88 11.26 1,598,900 +0.45(+4.15%)
Sep 08, 2005 10.86 10.88 10.76 10.81 1,052,711 -0.04(-0.37%)
Sep 07, 2005 10.90 10.90 10.78 10.86 1,527,813 -0.02(-0.23%)
Sep 06, 2005 10.97 10.97 10.76 10.88 1,392,770 +0.01(+0.08%)
Sep 02, 2005 11.06 11.10 10.78 10.87 690,145 -0.14(-1.28%)
Sep 01, 2005 11.01 11.24 10.83 11.01 1,204,022 +0.07(+0.61%)
Aug 31, 2005 10.39 10.97 10.37 10.94 1,262,407 +0.58(+5.63%)
Aug 30, 2005 10.32 10.44 10.24 10.36 1,308,535 -0.24(-2.26%)
Aug 29, 2005 10.55 10.68 10.52 10.60 761,009 +0.05(+0.51%)
Aug 26, 2005 10.58 10.67 10.50 10.55 708,418 -0.03(-0.30%)
Aug 25, 2005 10.55 10.64 10.38 10.58 1,050,928 +0.03(+0.30%)
Aug 24, 2005 10.66 10.66 10.48 10.55 791,985 -0.13(-1.22%)
Aug 23, 2005 10.81 10.81 10.55 10.68 969,368 -0.14(-1.27%)
Aug 22, 2005 11.01 11.09 10.63 10.81 925,022 -0.11(-1.05%)
Aug 19, 2005 10.78 10.96 10.68 10.93 668,084 +0.16(+1.50%)
Aug 18, 2005 10.85 10.85 10.57 10.77 1,030,873 -0.08(-0.76%)
Aug 17, 2005 11.04 11.04 10.69 10.85 1,347,979 -0.25(-2.24%)
Aug 16, 2005 11.16 11.17 10.94 11.10 1,921,354 -0.31(-2.71%)
Aug 15, 2005 11.48 11.53 11.25 11.41 904,298 -0.07(-0.64%)
Aug 12, 2005 11.54 11.55 11.33 11.48 822,068 -0.05(-0.45%)
Aug 11, 2005 11.69 11.69 11.45 11.54 1,028,198 -0.12(-1.04%)
Aug 10, 2005 11.46 11.71 11.45 11.66 1,654,834 +0.26(+2.24%)
Aug 09, 2005 11.50 11.50 11.24 11.40 2,193,000 -0.04(-0.35%)
Aug 08, 2005 11.59 11.69 11.41 11.44 1,552,771 -0.14(-1.18%)
Aug 05, 2005 11.45 11.66 11.34 11.58 2,433,894 +0.13(+1.18%)
Aug 04, 2005 11.67 11.67 11.22 11.44 5,248,627 +0.07(+0.65%)
Aug 03, 2005 11.44 11.44 11.23 11.37 2,838,354 -0.05(-0.45%)
Aug 02, 2005 11.47 11.51 11.36 11.42 3,157,689 -0.02(-0.20%)
Aug 01, 2005 11.59 11.72 11.42 11.44 13,230,874 +0.58(+5.33%)
Jul 29, 2005 10.22 10.86 10.21 10.86 3,265,545 +0.80(+7.96%)
Jul 28, 2005 9.794 10.07 9.740 10.06 992,321 +0.27(+2.75%)
Jul 27, 2005 9.926 9.926 9.686 9.794 953,992 -0.13(-1.33%)
Jul 26, 2005 9.955 9.960 9.899 9.926 286,799 -0.03(-0.34%)
Jul 25, 2005 10.09 10.19 9.960 9.960 352,538 -0.13(-1.31%)
Jul 22, 2005 10.01 10.10 9.839 10.09 696,830 +0.13(+1.26%)
Jul 21, 2005 10.20 10.22 9.877 9.967 500,951 -0.21(-2.09%)
Jul 20, 2005 9.904 10.20 9.819 10.18 948,421 +0.26(+2.58%)
Jul 19, 2005 9.670 9.931 9.657 9.924 688,362 +0.31(+3.22%)
Jul 18, 2005 9.428 9.684 9.428 9.614 1,534,721 +0.15(+1.64%)
Jul 15, 2005 9.334 9.475 9.316 9.460 461,731 +0.15(+1.59%)
Jul 14, 2005 9.311 9.428 9.199 9.311 952,432 +0.01(+0.12%)
Jul 13, 2005 9.379 9.561 9.285 9.300 609,030 -0.09(-0.93%)
Jul 12, 2005 9.412 9.424 9.337 9.388 464,851 -0.01(-0.07%)
Jul 11, 2005 9.141 9.433 9.141 9.395 804,241 +0.25(+2.77%)
Jul 08, 2005 8.952 9.289 8.928 9.141 949,758 +0.21(+2.36%)
Jul 07, 2005 9.065 9.078 8.780 8.930 1,148,088 -0.18(-1.97%)
Jul 06, 2005 9.143 9.206 9.053 9.110 557,776 -0.03(-0.37%)
Jul 05, 2005 9.058 9.157 8.930 9.143 442,121 +0.09(+0.97%)
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.