Terex Corporation - TEX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	68.82	68.17	68.17	70	67.63	1.64M
February 19, 2026	68.69	68.96	68.96	69.7	68.34	1.94M
February 18, 2026	69.99	69.06	69.06	70.89	68.27	2.74M
February 17, 2026	69.33	69.51	69.51	69.81	66.9	2.9M
February 13, 2026	64.63	69.23	69.23	69.36	63.06	3.39M
February 12, 2026	69.5	65.61	65.61	71.5	65.6	3.6M
February 11, 2026	63.78	69.08	69.08	69.65	63.78	4.81M
February 10, 2026	61.41	59.26	59.26	62.15	59.12	3.74M
February 09, 2026	62.31	61.54	61.54	63.39	61.48	2.23M
February 06, 2026	62.39	62.74	62.74	63.83	61.85	3.27M
February 05, 2026	63.15	61.26	61.26	63.25	60.51	4.06M
February 04, 2026	64.28	64.25	64.25	66.18	62.74	3.01M
February 03, 2026	59.5	63.17	63.17	63.23	59.5	2.96M
February 02, 2026	56.47	59	59	60.39	56.42	10.41M
January 30, 2026	56.71	57	57	57.98	55.87	4.01M
January 29, 2026	58.86	57.68	57.68	59.49	57.07	1.82M
January 28, 2026	60.51	58.77	58.77	60.66	58.45	1.08M
January 27, 2026	59.55	60.47	60.47	60.78	59.21	796,487
January 26, 2026	60.44	59.63	59.63	60.44	58.66	938,521
January 23, 2026	61.34	59.59	59.59	61.43	59.16	1.59M
January 22, 2026	61.71	61.58	61.58	62.51	61.18	1.04M
January 21, 2026	59.85	60.49	60.49	60.9	58.98	1.26M
January 20, 2026	58.56	58.99	58.99	59.56	58.23	819,367
January 16, 2026	61.32	60.39	60.39	61.6	59.98	1.03M
January 15, 2026	61.32	61.11	61.11	62.13	60.56	1.15M
January 14, 2026	60.6	60.71	60.71	61.47	59.26	1.05M
January 13, 2026	61.39	60.65	60.65	62.23	60.47	1.86M
January 12, 2026	59.21	60.94	60.94	61	58.9	1.38M
January 09, 2026	59.24	59.72	59.72	59.8	57.73	1.37M
January 08, 2026	56.86	58.66	58.66	59.21	56.82	1.64M
January 07, 2026	58.67	57.61	57.61	58.99	57.59	1.2M
January 06, 2026	56.04	58.7	58.7	58.89	55.71	1.45M
January 05, 2026	55.16	56.44	56.44	57.26	54.95	930,300
January 02, 2026	53.56	55.03	55.03	55.7	53.22	976,800
December 31, 2025	53.63	53.38	53.38	53.94	53.21	788,029
December 30, 2025	54.06	53.79	53.79	54.15	53.66	671,429
December 29, 2025	55.14	54.07	54.07	55.36	53.56	577,814
December 26, 2025	54.75	55.18	55.18	55.21	54.31	434,000
December 24, 2025	54.7	54.63	54.63	54.85	54.14	317,900
December 23, 2025	54.45	54.87	54.87	55.22	54.36	773,800
December 22, 2025	54.41	54.69	54.69	55.2	54.1	1.59M
December 19, 2025	53.31	53.95	53.95	54.23	53.31	2.15M
December 18, 2025	53.15	53.34	53.34	53.81	52.77	1.5M
December 17, 2025	52.71	52.28	52.28	53.66	52.06	1.01M
December 16, 2025	52.28	53.05	53.05	54.23	51.91	1.32M
December 15, 2025	52.38	52.25	52.25	52.71	51.32	1.31M
December 12, 2025	52.87	51.51	51.51	52.99	51.2	1.02M
December 11, 2025	52.07	52.53	52.53	52.93	51.72	1.73M
December 10, 2025	50.48	52.06	52.06	52.14	49.09	2.28M
December 09, 2025	48.94	48.91	48.91	50.15	48.63	957,436
December 08, 2025	50	49.32	49.32	50.41	49.14	1.09M
December 05, 2025	50.38	49.83	49.83	50.9	49.6	1.41M
December 04, 2025	49.65	50.28	50.28	50.83	49.03	1.54M
December 03, 2025	46.88	49.68	49.68	50.19	46.43	2.03M
December 02, 2025	45.91	46.5	46.5	46.87	45.44	681,216
December 01, 2025	45.5	45.55	45.55	46.57	45.46	615,343
November 28, 2025	46.08	46.21	46.21	46.64	45.81	336,947
November 26, 2025	45.46	45.77	45.77	46.2	45.22	582,113
November 25, 2025	45.22	45.84	45.84	46.1	44.75	772,904
November 24, 2025	43.63	45.1	45.1	45.33	43.27	1.07M

Terex Corporation (TEX) NYSE