Terex Corporation - TEX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 16, 2025	47.42	48.01	48.01	48.17	47.07	1.05M
May 15, 2025	46.57	46.9	46.9	47.14	46.4	1.14M
May 14, 2025	46.65	46.98	46.98	47.44	46.38	1.01M
May 13, 2025	46.44	46.85	46.85	47.08	45.98	1.16M
May 12, 2025	43.7	44.79	44.79	45.5	43.7	1.53M
May 09, 2025	40.94	41.18	41.19	41.58	40.83	477,461
May 08, 2025	39.73	40.73	40.73	41.24	39.27	809,584
May 07, 2025	39.67	38.96	38.96	39.93	38.52	1.11M
May 06, 2025	40.18	39.51	39.51	40.67	39.46	1.13M
May 05, 2025	39.42	40.49	40.49	41.35	38.81	1.17M
May 02, 2025	38.11	39.83	39.83	40.37	37.94	1.85M
May 01, 2025	35.49	36.4	36.4	36.79	34.88	1.49M
April 30, 2025	34.86	35.2	35.2	35.34	34.25	968,900
April 29, 2025	35.61	35.61	35.61	36.07	35	1.05M
April 28, 2025	35.96	35.78	35.78	36.55	35.21	441,314
April 25, 2025	36	35.95	35.95	36.31	35.63	533,310
April 24, 2025	34.99	36.33	36.33	36.58	34.6	775,746
April 23, 2025	35.68	34.47	34.47	36.87	34.4	690,406
April 22, 2025	33.93	34.02	34.02	34.59	33.13	742,419
April 21, 2025	33.9	33.52	33.52	34.07	33.16	761,800
April 17, 2025	34.13	34.5	34.5	35.12	34.03	666,208
April 16, 2025	34.09	34.09	34.09	34.83	33.47	744,643
April 15, 2025	35.19	34.58	34.58	35.93	34.41	801,523
April 14, 2025	35.51	35.3	35.3	35.68	34.76	796,200
April 11, 2025	34.12	34.96	34.96	35.06	33.47	872,593
April 10, 2025	35.71	34.18	34.18	36.03	33.25	1.54M
April 09, 2025	31.72	36.73	36.73	37.41	31.53	1.54M
April 08, 2025	33.83	32.21	32.21	34.02	31.63	2.69M
April 07, 2025	32.18	32.64	32.64	35.38	31.61	2.17M
April 04, 2025	34.01	34.18	34.18	34.43	32.17	1.94M
April 03, 2025	37.99	35.83	35.83	38.37	35.56	1.67M
April 02, 2025	37.33	40.01	40.01	40.31	37.26	1.42M
April 01, 2025	37.11	38.07	38.07	38.09	36.69	1.04M
March 31, 2025	37.72	37.78	37.78	37.99	36.96	937,800
March 28, 2025	39.8	38.48	38.48	39.94	38.15	777,588
March 27, 2025	40.29	40.08	40.08	40.5	39.41	515,900
March 26, 2025	40.6	40.39	40.39	41.34	39.97	673,702
March 25, 2025	40.85	40.45	40.45	41.32	39.99	1.08M
March 24, 2025	39.9	40.88	40.88	41.02	39.48	1M
March 21, 2025	38.39	39.09	39.09	39.23	37.98	3.96M
March 20, 2025	38.98	39.08	39.08	39.83	38.95	764,533
March 19, 2025	39.52	39.62	39.62	39.94	38.87	897,800
March 18, 2025	39.18	39.64	39.64	39.92	38.76	761,142
March 17, 2025	39.65	39.61	39.61	40.24	38.68	1.09M
March 14, 2025	39.78	40.31	40.31	40.7	39.44	865,000
March 13, 2025	39.25	39.16	39.16	40.04	38.41	752,425
March 12, 2025	40.58	39.57	39.57	40.88	39.15	912,477
March 11, 2025	40.49	40.38	40.38	40.92	39	1.23M
March 10, 2025	40.97	40.64	40.64	42.15	40.12	1.34M
March 07, 2025	40.11	40.97	40.97	41.23	39.87	940,300
March 06, 2025	38.7	40.4	40.23	41.11	38.4	1.2M
March 05, 2025	38.07	39.07	38.91	39.27	37.79	1.78M
March 04, 2025	37.23	37.65	37.49	38.46	36.15	2.18M
March 03, 2025	41.07	38.29	38.29	41.33	38.18	1.32M
February 28, 2025	41.19	40.7	40.7	41.97	40.13	1.59M
February 27, 2025	42	41.35	41.35	42.73	41.24	679,121
February 26, 2025	42.59	42.42	42.42	43.44	42.22	647,500
February 25, 2025	41.99	42.25	42.25	42.97	41.68	839,275
February 24, 2025	43.17	41.91	41.91	43.81	41.87	998,247
February 21, 2025	46.18	43.18	43.18	46.34	43.01	877,043

Terex Corporation (TEX) NYSE