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

Terex Corp (NY: TEX )

56.66 -0.39 (-0.68%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Apr 30, 2003 3.555 3.756 3.555 3.702 679,006 +0.09(+2.41%)
Apr 29, 2003 3.720 3.740 3.615 3.615 653,526 -0.08(-2.06%)
Apr 28, 2003 3.646 3.734 3.646 3.691 652,185 +0.06(+1.54%)
Apr 25, 2003 3.691 3.714 3.579 3.635 1,213,182 -0.01(-0.31%)
Apr 24, 2003 3.646 3.729 3.591 3.646 1,617,278 +0.31(+9.40%)
Apr 23, 2003 3.289 3.353 3.262 3.333 369,005 +0.02(+0.68%)
Apr 22, 2003 3.154 3.311 3.132 3.311 635,199 +0.15(+4.59%)
Apr 21, 2003 3.145 3.183 3.076 3.165 491,039 +0.02(+0.64%)
Apr 17, 2003 3.110 3.152 3.054 3.145 423,987 +0.04(+1.15%)
Apr 16, 2003 3.168 3.181 3.083 3.110 302,401 -0.06(-1.84%)
Apr 15, 2003 3.206 3.230 3.121 3.168 392,697 -0.04(-1.32%)
Apr 14, 2003 3.172 3.242 3.148 3.210 536,410 +0.04(+1.20%)
Apr 11, 2003 3.262 3.297 3.159 3.172 1,016,498 -0.09(-2.68%)
Apr 10, 2003 3.186 3.268 3.165 3.259 495,509 +0.10(+3.04%)
Apr 09, 2003 3.132 3.206 3.132 3.163 554,514 +0.03(+0.86%)
Apr 08, 2003 3.190 3.190 3.112 3.136 777,124 -0.01(-0.28%)
Apr 07, 2003 2.975 3.190 2.942 3.145 1,753,615 +0.16(+5.32%)
Apr 04, 2003 3.054 3.098 2.987 2.987 341,961 -0.08(-2.48%)
Apr 03, 2003 3.018 3.110 2.995 3.063 661,796 +0.03(+1.11%)
Apr 02, 2003 2.919 3.154 2.919 3.029 1,578,835 +0.15(+5.37%)
Apr 01, 2003 2.810 2.877 2.761 2.875 360,512 +0.11(+3.96%)
Mar 31, 2003 2.812 2.812 2.685 2.765 379,510 -0.06(-2.06%)
Mar 28, 2003 2.805 2.886 2.774 2.823 286,756 +0.02(+0.56%)
Mar 27, 2003 2.808 2.837 2.763 2.808 248,089 -0.01(-0.24%)
Mar 26, 2003 2.872 2.872 2.796 2.814 224,845 -0.07(-2.40%)
Mar 25, 2003 2.808 2.899 2.774 2.884 395,826 +0.08(+2.79%)
Mar 24, 2003 2.953 2.953 2.767 2.805 590,722 -0.19(-6.42%)
Mar 21, 2003 2.886 3.004 2.830 2.998 780,477 +0.20(+7.03%)
Mar 20, 2003 2.743 2.823 2.687 2.801 435,610 +0.04(+1.46%)
Mar 19, 2003 2.693 2.767 2.689 2.761 295,249 +0.07(+2.75%)
Mar 18, 2003 2.662 2.714 2.662 2.687 508,472 +0.01(+0.25%)
Mar 17, 2003 2.566 2.680 2.550 2.680 613,519 +0.12(+4.54%)
Mar 14, 2003 2.640 2.658 2.550 2.564 517,859 -0.06(-2.47%)
Mar 13, 2003 2.528 2.653 2.526 2.629 500,426 +0.13(+5.19%)
Mar 12, 2003 2.528 2.528 2.443 2.499 302,848 -0.04(-1.41%)
Mar 11, 2003 2.584 2.613 2.517 2.535 363,865 -0.08(-3.16%)
Mar 10, 2003 2.660 2.660 2.593 2.617 347,325 -0.04(-1.52%)
Mar 07, 2003 2.555 2.676 2.555 2.658 288,097 +0.08(+3.13%)
Mar 06, 2003 2.606 2.615 2.559 2.577 498,861 -0.04(-1.54%)
Mar 05, 2003 2.629 2.629 2.570 2.617 621,342 -0.04(-1.68%)
Mar 04, 2003 2.620 2.682 2.564 2.662 546,691 +0.02(+0.76%)
Mar 03, 2003 2.725 2.731 2.631 2.642 507,131 -0.06(-2.24%)
Feb 28, 2003 2.723 2.729 2.599 2.702 476,064 -0.02(-0.58%)
Feb 27, 2003 2.624 2.723 2.597 2.718 538,198 +0.13(+4.92%)
Feb 26, 2003 2.624 2.687 2.588 2.591 717,225 -0.05(-1.78%)
Feb 25, 2003 2.579 2.685 2.573 2.638 669,395 +0.05(+1.90%)
Feb 24, 2003 2.586 2.597 2.550 2.588 612,402 +0.01(+0.43%)
Feb 21, 2003 2.530 2.604 2.483 2.577 542,892 +0.08(+3.23%)
Feb 20, 2003 2.472 2.526 2.438 2.497 553,620 +0.01(+0.54%)
Feb 19, 2003 2.506 2.521 2.438 2.483 377,498 -0.02(-0.80%)
Feb 18, 2003 2.535 2.539 2.479 2.503 340,173 -0.02(-0.97%)
Feb 14, 2003 2.452 2.539 2.436 2.528 396,496 +0.08(+3.20%)
Feb 13, 2003 2.461 2.483 2.380 2.450 415,718 -0.03(-1.08%)
Feb 12, 2003 2.561 2.582 2.468 2.476 484,110 -0.10(-3.74%)
Feb 11, 2003 2.454 2.573 2.450 2.573 731,529 +0.12(+5.02%)
Feb 10, 2003 2.470 2.470 2.396 2.450 462,877 -0.04(-1.44%)
Feb 07, 2003 2.530 2.532 2.463 2.485 526,129 -0.05(-1.86%)
Feb 06, 2003 2.593 2.606 2.528 2.532 572,841 -0.06(-2.50%)
Feb 05, 2003 2.544 2.626 2.528 2.597 703,368 +0.07(+2.65%)
Feb 04, 2003 2.557 2.557 2.483 2.530 396,049 -0.03(-1.31%)
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.