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 (%)
Jan 31, 2003 2.444 2.606 2.427 2.525 640,064 +0.08(+3.39%)
Jan 30, 2003 2.496 2.512 2.422 2.442 326,851 -0.05(-2.06%)
Jan 29, 2003 2.496 2.514 2.393 2.494 558,016 -0.04(-1.41%)
Jan 28, 2003 2.599 2.617 2.505 2.529 1,014,758 -0.07(-2.67%)
Jan 27, 2003 2.559 2.655 2.507 2.599 1,160,746 +0.02(+0.87%)
Jan 24, 2003 2.292 2.619 2.290 2.576 3,177,968 +0.41(+18.76%)
Jan 23, 2003 2.169 2.181 2.125 2.169 911,919 +0.00(+0.00%)
Jan 22, 2003 2.259 2.259 2.127 2.169 1,166,335 -0.07(-3.00%)
Jan 21, 2003 2.330 2.330 2.210 2.236 608,095 -0.06(-2.72%)
Jan 17, 2003 2.382 2.382 2.292 2.299 380,730 -0.10(-4.19%)
Jan 16, 2003 2.406 2.460 2.382 2.400 392,131 -0.00(-0.19%)
Jan 15, 2003 2.489 2.489 2.360 2.404 547,509 -0.08(-3.33%)
Jan 14, 2003 2.505 2.509 2.431 2.487 501,231 -0.03(-1.07%)
Jan 13, 2003 2.554 2.570 2.496 2.514 702,215 -0.04(-1.58%)
Jan 10, 2003 2.579 2.581 2.483 2.554 519,116 -0.01(-0.35%)
Jan 09, 2003 2.572 2.621 2.532 2.563 591,998 +0.01(+0.53%)
Jan 08, 2003 2.657 2.657 2.550 2.550 609,213 -0.06(-2.40%)
Jan 07, 2003 2.617 2.657 2.594 2.612 1,302,709 +0.03(+1.13%)
Jan 06, 2003 2.494 2.682 2.494 2.583 940,759 +0.10(+3.87%)
Jan 03, 2003 2.556 2.556 2.469 2.487 438,409 -0.04(-1.42%)
Jan 02, 2003 2.496 2.523 2.438 2.523 664,433 +0.03(+1.26%)
Dec 31, 2002 2.348 2.494 2.346 2.491 1,105,078 +0.13(+5.59%)
Dec 30, 2002 2.360 2.382 2.326 2.360 751,623 +0.01(+0.57%)
Dec 27, 2002 2.404 2.404 2.315 2.346 727,255 -0.06(-2.42%)
Dec 26, 2002 2.348 2.438 2.344 2.404 787,170 +0.06(+2.38%)
Dec 24, 2002 2.348 2.362 2.324 2.348 647,666 +0.00(+0.00%)
Dec 23, 2002 2.413 2.413 2.342 2.348 1,065,284 -0.08(-3.23%)
Dec 20, 2002 2.460 2.460 2.427 2.427 867,653 -0.04(-1.63%)
Dec 19, 2002 2.480 2.483 2.427 2.467 481,334 -0.02(-0.72%)
Dec 18, 2002 2.561 2.561 2.404 2.485 1,689,699 -0.08(-2.97%)
Dec 17, 2002 2.610 2.610 2.536 2.561 550,415 -0.05(-1.89%)
Dec 16, 2002 2.648 2.729 2.599 2.610 788,064 -0.04(-1.44%)
Dec 13, 2002 2.688 2.706 2.626 2.648 482,452 -0.06(-2.15%)
Dec 12, 2002 2.735 2.735 2.666 2.706 284,821 -0.04(-1.55%)
Dec 11, 2002 2.746 2.749 2.661 2.749 696,179 -0.00(-0.08%)
Dec 10, 2002 2.664 2.751 2.619 2.751 820,034 +0.09(+3.27%)
Dec 09, 2002 2.684 2.715 2.594 2.664 715,182 -0.03(-1.16%)
Dec 06, 2002 2.664 2.706 2.657 2.695 345,854 +0.01(+0.33%)
Dec 05, 2002 2.729 2.787 2.661 2.686 279,679 -0.03(-1.15%)
Dec 04, 2002 2.740 2.793 2.706 2.717 485,358 -0.04(-1.62%)
Dec 03, 2002 2.829 2.829 2.706 2.762 477,980 -0.07(-2.37%)
Dec 02, 2002 2.798 2.874 2.798 2.829 1,816,908 +0.06(+2.35%)
Nov 29, 2002 2.796 2.818 2.762 2.764 289,068 -0.03(-1.20%)
Nov 27, 2002 2.729 2.798 2.717 2.798 1,108,432 +0.08(+2.96%)
Nov 26, 2002 2.722 2.751 2.628 2.717 413,147 -0.00(-0.16%)
Nov 25, 2002 2.706 2.771 2.606 2.722 1,375,591 +0.04(+1.42%)
Nov 22, 2002 2.729 2.762 2.684 2.684 350,772 -0.04(-1.64%)
Nov 21, 2002 2.590 2.762 2.572 2.729 1,167,453 +0.15(+5.72%)
Nov 20, 2002 2.612 2.621 2.556 2.581 815,786 -0.01(-0.52%)
Nov 19, 2002 2.630 2.639 2.572 2.594 833,224 -0.03(-1.28%)
Nov 18, 2002 2.764 2.771 2.617 2.628 2,524,936 -0.10(-3.69%)
Nov 15, 2002 2.773 2.773 2.729 2.729 354,126 -0.04(-1.61%)
Nov 14, 2002 2.782 2.825 2.758 2.773 396,379 +0.00(+0.08%)
Nov 13, 2002 2.764 2.834 2.720 2.771 332,216 -0.00(-0.08%)
Nov 12, 2002 2.702 2.805 2.702 2.773 628,663 +0.09(+3.33%)
Nov 11, 2002 2.684 2.762 2.648 2.684 434,385 +0.00(+0.00%)
Nov 08, 2002 2.796 2.811 2.606 2.684 789,629 -0.11(-4.00%)
Nov 07, 2002 2.796 2.820 2.762 2.796 732,173 -0.02(-0.71%)
Nov 06, 2002 2.787 2.818 2.773 2.816 1,754,757 +0.03(+1.21%)
Nov 05, 2002 2.751 2.796 2.751 2.782 642,524 -0.01(-0.48%)
Nov 04, 2002 2.791 2.796 2.740 2.796 747,599 +0.03(+1.21%)
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.