Terex Corporation - TEX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	52.82	52.73	52.73	53.39	52.41	580,545
September 11, 2025	52.95	53.2	53.2	53.77	52.66	660,500
September 10, 2025	51.5	52.55	52.55	52.65	51.5	558,000
September 09, 2025	52.56	51.2	51.2	52.68	50.95	1.1M
September 08, 2025	52.83	52.69	52.69	52.83	51.57	721,900
September 05, 2025	51.81	52.97	52.97	53.23	51.57	1.04M
September 04, 2025	49.55	51.62	51.62	51.64	49.37	694,818
September 03, 2025	49.58	49.27	49.27	50.02	48.77	497,722
September 02, 2025	48.98	49.9	49.9	50.21	48.69	767,500
August 29, 2025	51.4	49.94	49.94	51.46	49.38	1.58M
August 28, 2025	53.01	52.13	52.13	53.19	51.66	570,068
August 27, 2025	51.59	52.59	52.59	52.72	51.24	506,400
August 26, 2025	51.18	51.77	51.77	52.17	50.84	698,774
August 25, 2025	51.39	51.14	51.14	51.39	50.68	658,000
August 22, 2025	48.93	51.58	51.58	51.84	48.73	756,000
August 21, 2025	49.31	48.36	48.36	49.56	48.26	682,800
August 20, 2025	50.86	49.7	49.7	50.86	49.26	638,035
August 19, 2025	50.75	50.86	50.86	51.73	50.52	405,630
August 18, 2025	50.47	50.49	50.49	50.58	50.04	443,541
August 15, 2025	52.01	50.26	50.26	52.01	50.18	611,400
August 14, 2025	51.33	51.78	51.78	52.04	50.86	802,243
August 13, 2025	50.86	52.56	52.56	52.62	50.84	571,600
August 12, 2025	49.55	50.63	50.63	51.05	48.67	560,520
August 11, 2025	48.6	48.5	48.5	48.84	47.86	512,100
August 08, 2025	48.54	48.59	48.59	49.45	47.84	787,242
August 07, 2025	49.3	48.48	48.48	49.3	47.47	648,048
August 06, 2025	49.43	48.58	48.58	49.59	48.38	691,600
August 05, 2025	49.7	49.52	49.52	50.02	48.3	706,526
August 04, 2025	49.06	49.47	49.47	49.65	48.73	887,208
August 01, 2025	50.02	48.96	48.96	50.18	48.35	1.48M
July 31, 2025	51.05	50.86	50.86	52	48.27	1.59M
July 30, 2025	50.46	49.79	49.79	50.92	49.53	1.27M
July 29, 2025	51.95	50.34	50.34	51.95	49.81	612,550
July 28, 2025	52.43	51.62	51.62	52.5	51.45	659,800
July 25, 2025	52.08	52.3	52.3	52.43	51.04	593,605
July 24, 2025	51	52	52	52.36	50.63	775,900
July 23, 2025	51.19	51.46	51.46	51.95	51.01	664,000
July 22, 2025	48.61	50.24	50.24	50.56	48.42	930,243
July 21, 2025	50	48.39	48.39	50.06	48.14	884,143
July 18, 2025	50.83	49.36	49.36	50.83	49.17	579,700
July 17, 2025	49.67	50.58	50.58	50.84	49.57	840,424
July 16, 2025	50.07	49.68	49.68	50.23	48.5	733,500
July 15, 2025	51.36	49.9	49.9	51.64	49.77	615,030
July 14, 2025	51.74	50.94	50.94	51.98	50.77	662,900
July 11, 2025	52.61	52.12	52.12	52.75	51.68	1.08M
July 10, 2025	51.5	53.4	53.4	54.69	51.25	1.94M
July 09, 2025	51.46	51.17	51.17	51.46	50.04	639,002
July 08, 2025	49.44	50.74	50.74	51.38	49.34	845,027
July 07, 2025	49.25	49.07	49.07	49.93	48.84	924,430
July 03, 2025	50.46	49.79	49.79	50.56	49.61	493,000
July 02, 2025	48.93	49.93	49.93	50.1	48.49	832,176
July 01, 2025	46.59	48.7	48.7	49.92	46.27	974,129
June 30, 2025	47.59	46.69	46.69	47.71	46.63	780,155
June 27, 2025	47.99	47.53	47.53	48.34	47.09	1.12M
June 26, 2025	46.38	47.69	47.69	47.74	46.01	723,800
June 25, 2025	46.6	46.1	46.1	46.94	45.83	799,511
June 24, 2025	45.58	46.65	46.65	46.72	45.1	779,000
June 23, 2025	45.09	44.82	44.82	45.73	43.86	986,235
June 20, 2025	45.84	45.51	45.51	46.09	45.22	2.11M
June 18, 2025	44.84	45.39	45.39	46.3	44.74	844,168

Terex Corporation (TEX) NYSE