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 (%)
Jun 28, 2002 5.045 5.056 4.966 5.031 548,926 -0.05(-0.93%)
Jun 27, 2002 5.125 5.168 4.978 5.078 562,560 -0.04(-0.83%)
Jun 26, 2002 5.033 5.123 4.933 5.121 452,596 +0.07(+1.37%)
Jun 25, 2002 5.172 5.280 5.033 5.051 371,911 -0.11(-2.17%)
Jun 21, 2002 5.179 5.179 5.076 5.163 432,928 +0.04(+0.79%)
Jun 20, 2002 5.159 5.224 5.103 5.123 429,128 -0.03(-0.65%)
Jun 19, 2002 5.329 5.436 5.157 5.157 503,331 -0.18(-3.31%)
Jun 18, 2002 5.450 5.479 5.324 5.333 190,425 -0.12(-2.13%)
Jun 17, 2002 5.302 5.503 5.302 5.450 838,812 +0.17(+3.22%)
Jun 14, 2002 5.358 5.358 5.190 5.280 409,236 -0.10(-1.79%)
Jun 12, 2002 5.537 5.537 5.105 5.376 763,714 -0.16(-2.83%)
Jun 11, 2002 5.566 5.582 5.492 5.532 381,969 -0.03(-0.60%)
Jun 10, 2002 5.548 5.631 5.519 5.566 297,260 +0.02(+0.32%)
Jun 07, 2002 5.671 5.671 5.514 5.548 809,756 -0.09(-1.59%)
Jun 06, 2002 5.682 5.718 5.593 5.637 968,221 -0.06(-1.06%)
Jun 05, 2002 5.597 5.716 5.597 5.698 817,579 +0.02(+0.28%)
May 31, 2002 5.651 5.727 5.593 5.682 669,842 +0.00(+0.08%)
May 28, 2002 5.908 5.908 5.649 5.678 721,248 -0.23(-3.86%)
May 27, 2002 5.931 6.152 5.895 5.906 955,704 +0.00(+0.00%)
May 24, 2002 5.931 6.152 5.895 5.906 955,704 -0.07(-1.16%)
May 23, 2002 5.729 5.982 5.729 5.975 1,304,818 +0.28(+4.87%)
May 22, 2002 5.537 5.794 5.517 5.698 1,290,738 +0.33(+6.12%)
May 21, 2002 5.472 5.537 5.369 5.369 485,451 -0.10(-1.84%)
May 20, 2002 5.570 5.624 5.436 5.470 402,531 -0.13(-2.28%)
May 17, 2002 5.537 5.597 5.347 5.597 481,652 +0.14(+2.54%)
May 16, 2002 5.481 5.492 5.382 5.459 238,032 -0.05(-0.89%)
May 15, 2002 5.425 5.570 5.391 5.508 502,437 +0.04(+0.70%)
May 14, 2002 5.369 5.492 5.344 5.470 756,562 +0.09(+1.75%)
May 13, 2002 5.235 5.387 5.230 5.376 225,962 +0.16(+3.13%)
May 10, 2002 5.291 5.313 5.107 5.212 286,532 -0.04(-0.85%)
May 09, 2002 5.371 5.450 5.257 5.257 249,654 -0.11(-2.12%)
May 08, 2002 5.425 5.548 5.280 5.371 513,613 +0.00(+0.04%)
May 07, 2002 5.380 5.470 5.282 5.369 467,347 -0.01(-0.21%)
May 06, 2002 5.590 5.727 5.369 5.380 346,878 -0.19(-3.41%)
May 03, 2002 5.705 5.727 5.544 5.570 454,607 -0.12(-2.16%)
May 02, 2002 5.783 5.783 5.537 5.693 620,895 -0.09(-1.55%)
May 01, 2002 5.604 5.783 5.403 5.783 799,475 +0.18(+3.19%)
Apr 30, 2002 5.391 5.604 5.369 5.604 798,357 +0.21(+3.94%)
Apr 29, 2002 5.481 5.526 5.369 5.391 714,990 -0.09(-1.59%)
Apr 26, 2002 5.559 5.637 5.438 5.479 875,019 -0.06(-1.05%)
Apr 25, 2002 5.470 5.590 5.396 5.537 1,629,794 +0.06(+1.02%)
Apr 24, 2002 5.300 5.503 5.190 5.481 1,708,020 +0.23(+4.30%)
Apr 23, 2002 4.895 5.369 4.870 5.255 2,079,261 +0.45(+9.26%)
Apr 22, 2002 5.033 5.051 4.743 4.810 733,318 -0.22(-4.36%)
Apr 19, 2002 4.986 5.029 4.922 5.029 1,519,830 +0.06(+1.26%)
Apr 18, 2002 4.866 4.978 4.866 4.966 5,296,831 -0.25(-4.80%)
Apr 17, 2002 5.425 5.427 5.217 5.217 314,023 -0.22(-4.03%)
Apr 16, 2002 5.224 5.436 5.224 5.436 248,536 +0.21(+4.07%)
Apr 15, 2002 5.360 5.365 5.210 5.224 258,594 -0.17(-3.15%)
Apr 12, 2002 5.548 5.550 5.257 5.394 761,479 -0.09(-1.55%)
Apr 11, 2002 5.432 5.537 5.427 5.479 569,042 +0.07(+1.28%)
Apr 10, 2002 5.165 5.436 5.165 5.409 779,806 +0.26(+4.95%)
Apr 09, 2002 5.132 5.242 5.123 5.154 451,925 +0.02(+0.39%)
Apr 08, 2002 5.132 5.134 5.080 5.134 281,392 +0.01(+0.22%)
Apr 05, 2002 5.067 5.212 5.067 5.123 303,295 +0.07(+1.33%)
Apr 04, 2002 5.045 5.078 5.033 5.056 134,326 +0.00(+0.00%)
Apr 03, 2002 5.076 5.145 4.978 5.056 377,945 -0.02(-0.40%)
Apr 02, 2002 4.995 5.145 4.989 5.076 520,541 +0.04(+0.71%)
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.