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

Terex Corp (NY: TEX )

57.47 +1.43 (+2.55%)
Official Closing Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Dec 31, 2004 10.74 10.79 10.63 10.66 610,554 +0.05(+0.51%)
Dec 30, 2004 10.52 10.63 10.47 10.60 378,494 +0.10(+0.98%)
Dec 29, 2004 10.63 10.63 10.44 10.50 871,230 -0.13(-1.22%)
Dec 28, 2004 10.20 10.68 10.20 10.63 1,025,713 +0.47(+4.65%)
Dec 27, 2004 10.29 10.38 10.13 10.16 420,971 -0.06(-0.61%)
Dec 23, 2004 10.33 10.35 10.15 10.22 507,938 -0.08(-0.80%)
Dec 22, 2004 10.37 10.47 10.26 10.30 611,225 -0.11(-1.03%)
Dec 21, 2004 10.29 10.47 10.25 10.41 417,171 +0.12(+1.13%)
Dec 20, 2004 10.35 10.47 10.18 10.29 384,307 -0.04(-0.37%)
Dec 17, 2004 10.23 10.39 10.21 10.33 821,822 +0.04(+0.43%)
Dec 16, 2004 10.38 10.44 10.24 10.29 732,173 -0.11(-1.03%)
Dec 15, 2004 10.22 10.40 10.22 10.40 591,775 +0.17(+1.71%)
Dec 14, 2004 10.25 10.33 10.08 10.22 683,212 -0.09(-0.87%)
Dec 13, 2004 10.17 10.31 9.981 10.31 707,581 +0.09(+0.90%)
Dec 10, 2004 10.04 10.25 9.984 10.22 505,255 +0.18(+1.76%)
Dec 09, 2004 10.02 10.04 9.896 10.04 805,949 +0.01(+0.13%)
Dec 08, 2004 10.04 10.05 9.930 10.03 549,521 -0.02(-0.18%)
Dec 07, 2004 10.12 10.18 9.999 10.05 583,279 -0.06(-0.62%)
Dec 06, 2004 10.30 10.30 10.11 10.11 828,753 -0.17(-1.70%)
Dec 03, 2004 10.32 10.33 10.22 10.28 712,946 -0.04(-0.43%)
Dec 02, 2004 10.48 10.48 10.30 10.33 902,306 -0.22(-2.06%)
Dec 01, 2004 10.27 10.55 10.27 10.55 883,750 +0.29(+2.86%)
Nov 30, 2004 10.11 10.37 10.06 10.25 1,226,698 +0.14(+1.37%)
Nov 29, 2004 10.15 10.16 9.968 10.11 521,575 -0.01(-0.13%)
Nov 26, 2004 10.11 10.18 10.11 10.13 126,537 +0.03(+0.29%)
Nov 24, 2004 10.07 10.16 10.02 10.10 678,518 -0.00(-0.02%)
Nov 23, 2004 9.955 10.10 9.863 10.10 1,504,141 +0.17(+1.73%)
Nov 22, 2004 9.592 9.930 9.574 9.928 796,560 +0.39(+4.10%)
Nov 19, 2004 9.863 9.863 9.480 9.536 630,228 -0.33(-3.31%)
Nov 18, 2004 9.841 9.908 9.619 9.863 993,073 +0.10(+0.98%)
Nov 17, 2004 9.422 9.805 9.416 9.767 1,078,698 +0.36(+3.83%)
Nov 16, 2004 9.460 9.489 9.286 9.407 565,394 -0.09(-0.99%)
Nov 15, 2004 9.357 9.608 9.357 9.501 625,309 +0.15(+1.63%)
Nov 12, 2004 9.349 9.400 9.199 9.349 712,052 -0.00(-0.05%)
Nov 11, 2004 9.226 9.364 9.118 9.353 806,396 +0.12(+1.26%)
Nov 10, 2004 9.304 9.349 9.145 9.237 932,487 -0.07(-0.72%)
Nov 09, 2004 9.071 9.349 8.897 9.304 1,887,330 +0.23(+2.56%)
Nov 08, 2004 9.174 9.208 9.056 9.071 1,009,840 -0.10(-1.10%)
Nov 05, 2004 9.170 9.304 9.091 9.172 639,617 +0.00(+0.02%)
Nov 04, 2004 9.105 9.257 9.031 9.170 1,150,015 +0.02(+0.22%)
Nov 03, 2004 8.830 9.203 8.830 9.149 1,682,992 +0.44(+5.03%)
Nov 02, 2004 8.530 8.874 8.530 8.711 1,858,043 +0.18(+2.12%)
Nov 01, 2004 8.499 8.626 8.472 8.530 1,248,830 +0.03(+0.37%)
Oct 29, 2004 8.364 8.499 8.244 8.499 1,911,028 +0.13(+1.60%)
Oct 28, 2004 8.711 8.713 7.313 8.364 9,203,029 -0.63(-6.97%)
Oct 27, 2004 8.924 9.116 8.845 8.991 1,431,259 +0.06(+0.63%)
Oct 26, 2004 9.087 9.136 8.906 8.935 1,207,695 -0.12(-1.31%)
Oct 25, 2004 9.024 9.134 8.977 9.053 639,170 +0.02(+0.20%)
Oct 22, 2004 9.174 9.201 8.955 9.035 816,904 -0.16(-1.75%)
Oct 21, 2004 9.013 9.281 8.823 9.196 1,310,534 +0.21(+2.29%)
Oct 20, 2004 9.002 9.056 8.852 8.991 966,245 -0.01(-0.12%)
Oct 19, 2004 9.393 9.521 8.962 9.002 1,058,354 -0.32(-3.48%)
Oct 18, 2004 9.315 9.362 9.111 9.326 621,061 +0.00(+0.02%)
Oct 15, 2004 8.991 9.389 8.959 9.324 1,096,359 +0.36(+3.97%)
Oct 14, 2004 9.047 9.127 8.910 8.968 972,952 -0.08(-0.87%)
Oct 13, 2004 9.563 9.574 8.897 9.047 1,340,268 -0.53(-5.53%)
Oct 12, 2004 9.420 9.595 9.255 9.577 896,716 +0.13(+1.42%)
Oct 11, 2004 9.442 9.523 9.355 9.442 611,672 -0.01(-0.12%)
Oct 08, 2004 9.695 9.765 9.427 9.454 695,508 -0.23(-2.42%)
Oct 07, 2004 9.905 9.905 9.644 9.688 674,717 -0.23(-2.32%)
Oct 06, 2004 9.796 9.921 9.740 9.919 990,390 +0.12(+1.26%)
Oct 05, 2004 9.688 9.796 9.617 9.796 1,231,392 +0.11(+1.11%)
Oct 04, 2004 9.800 9.917 9.648 9.688 1,315,676 -0.06(-0.64%)
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.