Terex Corporation (TEX)
NYSE: TEX · Real-Time Price · USD
52.07
+0.25 (0.48%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 53.41 | 53.70 | 51.80 | 52.07 | 52.07 | 0.48% | 1,247,218 |
| Sep 25, 2024 | 53.41 | 53.67 | 51.59 | 51.82 | 51.82 | -2.74% | 773,619 |
| Sep 24, 2024 | 53.22 | 54.18 | 52.80 | 53.28 | 53.28 | 1.51% | 864,277 |
| Sep 23, 2024 | 51.90 | 52.51 | 51.21 | 52.49 | 52.49 | 1.21% | 961,751 |
| Sep 20, 2024 | 53.21 | 53.22 | 51.60 | 51.86 | 51.86 | -3.66% | 1,776,694 |
| Sep 19, 2024 | 54.80 | 55.13 | 52.11 | 53.83 | 53.83 | -3.62% | 1,885,252 |
| Sep 18, 2024 | 55.59 | 58.22 | 54.81 | 55.85 | 55.85 | 0.65% | 1,664,072 |
| Sep 17, 2024 | 54.01 | 55.49 | 53.87 | 55.49 | 55.49 | 4.44% | 932,317 |
| Sep 16, 2024 | 51.71 | 53.41 | 51.71 | 53.13 | 53.13 | 3.33% | 822,365 |
| Sep 13, 2024 | 51.65 | 52.13 | 51.10 | 51.42 | 51.42 | 1.42% | 460,315 |
| Sep 12, 2024 | 50.60 | 51.10 | 49.72 | 50.70 | 50.70 | 0.98% | 566,566 |
| Sep 11, 2024 | 49.73 | 50.55 | 48.11 | 50.21 | 50.21 | 0.60% | 680,050 |
| Sep 10, 2024 | 50.61 | 51.03 | 49.58 | 49.91 | 49.91 | -1.11% | 656,058 |
| Sep 9, 2024 | 50.07 | 51.46 | 49.93 | 50.47 | 50.47 | 1.33% | 818,540 |
| Sep 6, 2024 | 50.47 | 51.29 | 49.43 | 49.81 | 49.81 | -1.27% | 870,737 |
| Sep 5, 2024 | 51.76 | 52.07 | 50.16 | 50.45 | 50.45 | -2.76% | 777,683 |
| Sep 4, 2024 | 52.74 | 53.47 | 51.42 | 51.88 | 51.88 | -2.32% | 974,228 |
| Sep 3, 2024 | 55.87 | 56.07 | 53.00 | 53.11 | 53.11 | -6.45% | 651,443 |
| Aug 30, 2024 | 56.45 | 56.87 | 55.16 | 56.77 | 56.77 | 0.85% | 491,484 |
| Aug 29, 2024 | 56.41 | 56.96 | 55.16 | 56.29 | 56.29 | 1.59% | 440,140 |
| Aug 28, 2024 | 54.99 | 55.91 | 54.85 | 55.41 | 55.41 | 0.58% | 533,500 |
| Aug 27, 2024 | 55.70 | 55.90 | 54.35 | 55.09 | 55.09 | -2.22% | 434,889 |
| Aug 26, 2024 | 56.06 | 56.84 | 55.60 | 56.34 | 56.34 | 1.44% | 653,132 |
| Aug 23, 2024 | 54.00 | 56.14 | 54.00 | 55.54 | 55.54 | 3.50% | 603,073 |
| Aug 22, 2024 | 54.04 | 54.46 | 53.53 | 53.66 | 53.66 | -1.00% | 428,075 |
| Aug 21, 2024 | 54.16 | 54.67 | 53.70 | 54.20 | 54.20 | 0.89% | 717,931 |
| Aug 20, 2024 | 54.43 | 54.62 | 53.54 | 53.72 | 53.72 | -1.65% | 610,458 |
| Aug 19, 2024 | 54.40 | 55.13 | 54.06 | 54.62 | 54.62 | 0.87% | 528,520 |
| Aug 16, 2024 | 54.47 | 55.44 | 54.02 | 54.15 | 54.15 | -0.72% | 513,474 |
| Aug 15, 2024 | 54.86 | 55.50 | 53.76 | 54.54 | 54.54 | 3.51% | 730,050 |
| Aug 14, 2024 | 53.54 | 53.54 | 52.35 | 52.69 | 52.69 | -1.13% | 485,615 |
| Aug 13, 2024 | 53.74 | 54.04 | 52.51 | 53.29 | 53.29 | 0.11% | 880,219 |
| Aug 12, 2024 | 54.36 | 54.36 | 53.00 | 53.23 | 53.23 | -1.50% | 493,955 |
| Aug 9, 2024 | 54.82 | 54.82 | 53.42 | 54.04 | 54.04 | -1.82% | 512,644 |
| Aug 8, 2024 | 54.32 | 55.34 | 53.51 | 55.04 | 54.87 | 3.21% | 507,803 |
| Aug 7, 2024 | 56.22 | 56.64 | 53.13 | 53.33 | 53.16 | -3.19% | 713,171 |
| Aug 6, 2024 | 54.49 | 56.00 | 53.85 | 55.09 | 54.92 | 1.89% | 954,825 |
| Aug 5, 2024 | 50.86 | 54.23 | 50.13 | 54.07 | 53.90 | -0.59% | 1,880,178 |
| Aug 2, 2024 | 56.29 | 56.60 | 54.22 | 54.39 | 54.22 | -7.39% | 1,620,522 |
| Aug 1, 2024 | 63.27 | 63.81 | 57.95 | 58.73 | 58.55 | -7.16% | 1,189,331 |
| Jul 31, 2024 | 62.65 | 64.47 | 59.79 | 63.26 | 63.06 | -3.71% | 2,440,702 |
| Jul 30, 2024 | 66.33 | 67.08 | 64.92 | 65.70 | 65.49 | -0.85% | 1,525,489 |
| Jul 29, 2024 | 66.95 | 67.15 | 65.56 | 66.26 | 66.05 | -0.75% | 941,654 |
| Jul 26, 2024 | 67.00 | 68.09 | 66.46 | 66.76 | 66.55 | 1.63% | 1,437,480 |
| Jul 25, 2024 | 63.22 | 67.40 | 63.21 | 65.69 | 65.48 | 4.14% | 1,448,372 |
| Jul 24, 2024 | 65.50 | 66.48 | 62.94 | 63.08 | 62.88 | -4.16% | 1,371,403 |
| Jul 23, 2024 | 62.65 | 66.85 | 62.20 | 65.82 | 65.61 | 5.06% | 2,486,129 |
| Jul 22, 2024 | 58.10 | 63.52 | 57.66 | 62.65 | 62.45 | 10.96% | 2,776,376 |
| Jul 19, 2024 | 57.57 | 57.57 | 56.11 | 56.46 | 56.28 | -2.17% | 838,756 |
| Jul 18, 2024 | 58.74 | 61.25 | 57.63 | 57.71 | 57.53 | -2.50% | 1,164,348 |
| Jul 17, 2024 | 59.83 | 60.64 | 58.78 | 59.19 | 59.00 | -2.05% | 1,050,867 |
| Jul 16, 2024 | 56.02 | 60.99 | 55.74 | 60.43 | 60.24 | 8.51% | 1,915,550 |
| Jul 15, 2024 | 55.05 | 56.61 | 53.90 | 55.69 | 55.52 | 1.96% | 1,618,282 |
| Jul 12, 2024 | 55.36 | 55.62 | 54.48 | 54.62 | 54.45 | 0.57% | 870,014 |
| Jul 11, 2024 | 52.83 | 54.66 | 52.83 | 54.31 | 54.14 | 4.22% | 959,978 |
| Jul 10, 2024 | 51.90 | 52.45 | 51.36 | 52.11 | 51.95 | 0.83% | 956,986 |
| Jul 9, 2024 | 52.85 | 53.05 | 51.65 | 51.68 | 51.52 | -2.84% | 732,675 |
| Jul 8, 2024 | 53.97 | 54.68 | 53.09 | 53.19 | 53.02 | -0.52% | 604,109 |
| Jul 5, 2024 | 54.00 | 54.40 | 53.12 | 53.47 | 53.30 | -1.35% | 614,740 |
| Jul 3, 2024 | 53.69 | 54.52 | 53.30 | 54.20 | 54.03 | 1.54% | 408,449 |
| Jul 2, 2024 | 53.50 | 54.15 | 53.31 | 53.38 | 53.21 | -0.37% | 669,530 |
| Jul 1, 2024 | 55.00 | 55.31 | 53.27 | 53.58 | 53.41 | -2.30% | 862,450 |
| Jun 28, 2024 | 53.59 | 54.97 | 53.36 | 54.84 | 54.67 | 3.12% | 3,060,602 |
| Jun 27, 2024 | 52.68 | 53.60 | 52.56 | 53.18 | 53.01 | -0.08% | 637,445 |
| Jun 26, 2024 | 53.32 | 53.90 | 52.64 | 53.22 | 53.05 | -0.93% | 1,153,819 |
| Jun 25, 2024 | 53.60 | 54.14 | 53.28 | 53.72 | 53.55 | -0.39% | 529,707 |
| Jun 24, 2024 | 53.83 | 55.45 | 53.73 | 53.93 | 53.76 | 0.80% | 770,599 |
| Jun 21, 2024 | 53.09 | 53.87 | 52.35 | 53.50 | 53.33 | 0.70% | 1,226,000 |
| Jun 20, 2024 | 53.23 | 54.10 | 52.88 | 53.13 | 52.96 | -0.58% | 874,450 |
| Jun 18, 2024 | 53.85 | 54.70 | 53.02 | 53.44 | 53.27 | -0.60% | 856,435 |
| Jun 17, 2024 | 52.72 | 53.83 | 52.01 | 53.76 | 53.59 | 1.64% | 809,800 |
| Jun 14, 2024 | 53.71 | 53.74 | 51.65 | 52.89 | 52.72 | -3.41% | 1,218,447 |
| Jun 13, 2024 | 54.86 | 55.09 | 54.00 | 54.76 | 54.59 | -0.87% | 692,848 |
| Jun 12, 2024 | 57.49 | 58.55 | 55.17 | 55.24 | 55.07 | -0.91% | 761,347 |
| Jun 11, 2024 | 55.96 | 56.46 | 55.15 | 55.75 | 55.58 | -1.36% | 712,103 |
| Jun 10, 2024 | 56.00 | 57.52 | 55.97 | 56.52 | 56.34 | -0.25% | 378,868 |
| Jun 7, 2024 | 56.58 | 57.38 | 56.24 | 56.66 | 56.48 | -0.68% | 412,515 |
| Jun 6, 2024 | 57.02 | 57.78 | 56.64 | 57.05 | 56.87 | -0.73% | 592,378 |
| Jun 5, 2024 | 56.42 | 58.10 | 55.80 | 57.47 | 57.12 | 2.55% | 807,035 |
| Jun 4, 2024 | 56.70 | 57.30 | 55.58 | 56.04 | 55.70 | -2.18% | 1,100,123 |
| Jun 3, 2024 | 60.27 | 60.40 | 55.66 | 57.29 | 56.94 | -3.99% | 1,400,698 |
| May 31, 2024 | 59.71 | 59.81 | 58.40 | 59.67 | 59.31 | 0.66% | 759,579 |
| May 30, 2024 | 58.46 | 60.04 | 58.24 | 59.28 | 58.92 | 1.94% | 705,854 |
| May 29, 2024 | 59.10 | 59.37 | 57.65 | 58.15 | 57.80 | -2.82% | 718,406 |
| May 28, 2024 | 61.19 | 61.44 | 59.57 | 59.84 | 59.48 | -1.85% | 625,725 |
| May 24, 2024 | 60.94 | 61.21 | 60.28 | 60.97 | 60.60 | 0.73% | 477,441 |
| May 23, 2024 | 62.20 | 62.20 | 59.92 | 60.53 | 60.16 | -2.15% | 608,310 |
| May 22, 2024 | 61.74 | 62.26 | 61.40 | 61.86 | 61.48 | -0.47% | 352,239 |
| May 21, 2024 | 61.82 | 62.23 | 61.38 | 62.15 | 61.77 | 0.32% | 351,121 |
| May 20, 2024 | 61.11 | 62.00 | 60.62 | 61.95 | 61.57 | 1.29% | 373,489 |
| May 17, 2024 | 60.38 | 61.35 | 60.12 | 61.16 | 60.79 | 1.38% | 466,155 |
| May 16, 2024 | 62.56 | 62.56 | 60.26 | 60.33 | 59.96 | -4.36% | 591,524 |
| May 15, 2024 | 64.50 | 64.50 | 62.85 | 63.08 | 62.70 | -0.55% | 806,397 |
| May 14, 2024 | 62.89 | 63.81 | 62.65 | 63.43 | 63.04 | 2.29% | 554,841 |
| May 13, 2024 | 62.54 | 63.05 | 61.85 | 62.01 | 61.63 | -0.58% | 481,004 |
| May 10, 2024 | 61.38 | 62.37 | 61.24 | 62.37 | 61.99 | 2.23% | 522,593 |
| May 9, 2024 | 59.71 | 61.06 | 58.97 | 61.01 | 60.64 | 2.66% | 448,258 |
| May 8, 2024 | 59.77 | 60.24 | 59.39 | 59.43 | 59.07 | -1.75% | 809,258 |
| May 7, 2024 | 59.93 | 60.86 | 59.75 | 60.49 | 60.12 | 1.32% | 786,706 |
| May 6, 2024 | 59.23 | 59.91 | 58.67 | 59.70 | 59.34 | 2.31% | 738,735 |