Terex Corporation - TEX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	42.08	43.29	43.29	43.98	41.72	1.73M
November 20, 2025	44.38	41.78	41.78	44.71	41.7	1.22M
November 19, 2025	44.35	43.42	43.42	44.75	43.26	603,000
November 18, 2025	43.57	44.14	44.14	44.57	43.56	1.07M
November 17, 2025	45.42	44.01	44.01	46.11	43.64	890,700
November 14, 2025	44.93	45.75	45.75	46.59	44.72	1.37M
November 13, 2025	45.51	45.66	45.66	46.31	45.18	1.06M
November 12, 2025	45.09	45.82	45.82	46.58	44.87	1.68M
November 11, 2025	45.83	44.7	44.7	45.83	44.5	1.1M
November 10, 2025	46.65	45.56	45.56	46.74	44.99	1.2M
November 07, 2025	45.27	46	46	46.19	44.76	923,079
November 06, 2025	46.85	46.24	46.24	47.63	46.06	1.2M
November 05, 2025	47.4	46.95	46.95	47.87	46.15	1.37M
November 04, 2025	45.99	46.97	46.97	47.51	45.19	1.97M
November 03, 2025	45.56	46.07	46.07	46.28	43.81	1.81M
October 31, 2025	47.31	46.02	46.02	47.37	44.91	2.41M
October 30, 2025	52.27	47.19	47.19	54.89	45.03	6.75M
October 29, 2025	57.24	55.98	55.98	58.25	55.49	1.76M
October 28, 2025	58.26	57.08	57.08	58.57	56.85	916,400
October 27, 2025	57.8	58.48	58.48	58.66	57.49	1.27M
October 24, 2025	57.43	56.39	56.39	57.5	56.1	873,500
October 23, 2025	53.42	56.82	56.82	56.99	53.39	1.21M
October 22, 2025	54.7	52.86	52.86	54.99	52.74	423,121
October 21, 2025	54.79	54.99	54.99	56.26	54.64	794,600
October 20, 2025	53.63	55.11	55.11	55.38	53.15	499,000

Terex Corporation (TEX) NYSE