Terex Corporation - TEX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	53.9	53.01	53.01	54.59	52.39	670,444
October 16, 2025	54.58	54.42	54.42	54.75	53.46	611,905
October 15, 2025	54.74	54.46	54.46	55.5	53.97	605,442
October 14, 2025	52.44	54.17	54.17	54.64	51.86	468,840
October 13, 2025	51.5	52.44	52.44	52.76	51.5	556,600
October 10, 2025	54.33	50.48	50.48	54.67	50.37	771,437
October 09, 2025	54.41	54.15	54.15	55.39	53.9	1.45M
October 08, 2025	52.92	54.2	54.2	54.45	52.14	672,300
October 07, 2025	53.65	52.67	52.67	54.29	52.4	442,400
October 06, 2025	52.91	53.57	53.57	53.93	52.24	496,020
October 03, 2025	52.55	52.63	52.63	53.18	52.29	605,700
October 02, 2025	51.89	52.29	52.29	52.73	51.35	489,800
October 01, 2025	50.84	51.72	51.72	52.11	50.83	482,200
September 30, 2025	51.15	51.3	51.3	51.5	50.39	459,718
September 29, 2025	52	51.21	51.21	52	50.8	471,900
September 26, 2025	50.68	51.81	51.81	51.87	50.62	500,346
September 25, 2025	51.24	50.63	50.63	51.36	50.24	510,220
September 24, 2025	51.91	51.78	51.78	52.27	51.38	729,800
September 23, 2025	52.46	51.83	51.83	53.89	51.73	464,043
September 22, 2025	51.79	51.98	51.98	52.17	50.99	509,332
September 19, 2025	53.53	51.97	51.97	53.67	51.84	1.5M
September 18, 2025	52.91	53.37	53.37	53.89	52.02	823,100
September 17, 2025	53.23	52.6	52.6	54.89	52.28	1.1M
September 16, 2025	53.72	52.94	52.94	53.95	52.1	705,122
September 15, 2025	53.06	53.52	53.52	53.93	52.68	576,412
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

Terex Corporation (TEX) NYSE