Terex Corporation - TEX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 13, 2025	46.22	46	46	46.64	45.42	927,100
June 12, 2025	47.59	47.33	47.33	47.66	46.8	683,500
June 11, 2025	48.29	48.33	48.33	48.86	47.97	766,110
June 10, 2025	47.95	47.98	47.98	48.38	47.21	652,500
June 09, 2025	47.03	47.63	47.63	48.23	46.61	778,247
June 06, 2025	46.98	46.43	46.43	47.04	46.12	630,633
June 05, 2025	45.95	45.77	45.77	46.35	45.16	865,200
June 04, 2025	45.75	45.78	45.78	46.11	45.47	566,600
June 03, 2025	44.35	45.65	45.65	45.99	44.08	973,447
June 02, 2025	44.78	44.06	44.06	45.08	43.41	946,929
May 30, 2025	45.43	45.01	45.01	45.67	44.83	761,400
May 29, 2025	46.61	45.94	45.94	46.7	45.68	1.16M
May 28, 2025	47.25	46.12	46.12	47.25	46.05	643,027
May 27, 2025	46.45	47.22	47.22	47.26	45.6	669,906
May 23, 2025	44.19	44.61	44.61	45.21	43.41	648,265
May 22, 2025	45.51	45.84	45.84	46.15	45.13	741,036
May 21, 2025	47.35	45.57	45.57	48.23	45.51	1.08M
May 20, 2025	48.06	48.23	48.23	49.09	47.91	967,709
May 19, 2025	46.97	48.33	48.33	48.46	46.89	1.02M
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

Terex Corporation (TEX) NYSE