Terex Corporation (TEX)
NYSE: TEX · Real-Time Price · USD
51.97
-1.40 (-2.62%)
At close: Sep 19, 2025, 4:00 PM EDT
54.58
+2.61 (5.02%)
After-hours: Sep 19, 2025, 7:03 PM EDT
Terex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 53.53 | 53.67 | 51.84 | 51.97 | 51.97 | -2.62% | 1,475,902 |
| Sep 18, 2025 | 52.91 | 53.89 | 52.02 | 53.37 | 53.37 | 1.46% | 823,091 |
| Sep 17, 2025 | 53.23 | 54.89 | 52.28 | 52.60 | 52.60 | -0.64% | 1,099,072 |
| Sep 16, 2025 | 53.72 | 53.95 | 52.10 | 52.94 | 52.94 | -1.08% | 705,122 |
| Sep 15, 2025 | 53.06 | 53.93 | 52.68 | 53.52 | 53.52 | 1.50% | 576,412 |
| Sep 12, 2025 | 52.82 | 53.39 | 52.41 | 52.73 | 52.73 | -0.88% | 580,545 |
| Sep 11, 2025 | 52.95 | 53.77 | 52.66 | 53.20 | 53.20 | 1.24% | 660,450 |
| Sep 10, 2025 | 51.50 | 52.65 | 51.50 | 52.55 | 52.55 | 2.64% | 557,983 |
| Sep 9, 2025 | 52.56 | 52.68 | 50.95 | 51.20 | 51.20 | -2.83% | 1,100,278 |
| Sep 8, 2025 | 52.83 | 52.83 | 51.57 | 52.69 | 52.69 | -0.53% | 721,882 |
| Sep 5, 2025 | 51.81 | 53.23 | 51.57 | 52.97 | 52.97 | 2.62% | 1,036,991 |
| Sep 4, 2025 | 49.55 | 51.64 | 49.37 | 51.62 | 51.62 | 4.77% | 694,818 |
| Sep 3, 2025 | 49.58 | 50.02 | 48.77 | 49.27 | 49.27 | -1.26% | 496,921 |
| Sep 2, 2025 | 48.98 | 50.21 | 48.69 | 49.90 | 49.90 | -0.08% | 767,484 |
| Aug 29, 2025 | 51.40 | 51.46 | 49.38 | 49.94 | 49.94 | -4.20% | 1,579,500 |
| Aug 28, 2025 | 53.01 | 53.19 | 51.66 | 52.13 | 52.13 | -0.87% | 570,068 |
| Aug 27, 2025 | 51.59 | 52.72 | 51.24 | 52.59 | 52.59 | 1.58% | 506,350 |
| Aug 26, 2025 | 51.18 | 52.17 | 50.84 | 51.77 | 51.77 | 1.23% | 698,774 |
| Aug 25, 2025 | 51.39 | 51.39 | 50.68 | 51.14 | 51.14 | -0.85% | 657,985 |
| Aug 22, 2025 | 48.93 | 51.84 | 48.73 | 51.58 | 51.58 | 6.66% | 755,985 |
| Aug 21, 2025 | 49.31 | 49.56 | 48.26 | 48.36 | 48.36 | -2.70% | 682,766 |
| Aug 20, 2025 | 50.86 | 50.86 | 49.26 | 49.70 | 49.70 | -2.28% | 638,035 |
| Aug 19, 2025 | 50.75 | 51.73 | 50.52 | 50.86 | 50.86 | 0.73% | 405,630 |
| Aug 18, 2025 | 50.47 | 50.58 | 50.04 | 50.49 | 50.49 | 0.46% | 443,541 |
| Aug 15, 2025 | 52.01 | 52.01 | 50.18 | 50.26 | 50.26 | -2.94% | 611,386 |
| Aug 14, 2025 | 51.33 | 52.04 | 50.86 | 51.78 | 51.78 | -1.48% | 802,243 |
| Aug 13, 2025 | 50.86 | 52.62 | 50.84 | 52.56 | 52.56 | 3.81% | 571,577 |
| Aug 12, 2025 | 49.55 | 51.05 | 48.68 | 50.63 | 50.63 | 4.39% | 560,520 |
| Aug 11, 2025 | 48.60 | 48.84 | 47.86 | 48.50 | 48.50 | -0.19% | 512,091 |
| Aug 8, 2025 | 48.54 | 49.45 | 47.84 | 48.59 | 48.42 | 0.23% | 787,242 |
| Aug 7, 2025 | 49.30 | 49.30 | 47.47 | 48.48 | 48.31 | -0.21% | 648,048 |
| Aug 6, 2025 | 49.43 | 49.59 | 48.38 | 48.58 | 48.41 | -1.90% | 691,558 |
| Aug 5, 2025 | 49.70 | 50.02 | 48.30 | 49.52 | 49.35 | 0.10% | 706,526 |
| Aug 4, 2025 | 49.06 | 49.65 | 48.73 | 49.47 | 49.30 | 1.04% | 887,208 |
| Aug 1, 2025 | 50.02 | 50.18 | 48.35 | 48.96 | 48.79 | -3.74% | 1,479,762 |
| Jul 31, 2025 | 51.05 | 52.00 | 48.27 | 50.86 | 50.68 | 2.15% | 1,585,298 |
| Jul 30, 2025 | 50.46 | 50.92 | 49.53 | 49.79 | 49.62 | -1.09% | 1,265,528 |
| Jul 29, 2025 | 51.95 | 51.95 | 49.81 | 50.34 | 50.16 | -2.48% | 612,550 |
| Jul 28, 2025 | 52.43 | 52.50 | 51.45 | 51.62 | 51.44 | -1.30% | 659,765 |
| Jul 25, 2025 | 52.08 | 52.43 | 51.04 | 52.30 | 52.12 | 0.58% | 593,605 |
| Jul 24, 2025 | 51.00 | 52.36 | 50.63 | 52.00 | 51.82 | 1.05% | 775,877 |
| Jul 23, 2025 | 51.19 | 51.95 | 51.01 | 51.46 | 51.28 | 2.43% | 663,999 |
| Jul 22, 2025 | 48.61 | 50.56 | 48.42 | 50.24 | 50.07 | 3.82% | 930,243 |
| Jul 21, 2025 | 50.00 | 50.06 | 48.14 | 48.39 | 48.22 | -1.97% | 884,143 |
| Jul 18, 2025 | 50.83 | 50.83 | 49.17 | 49.36 | 49.19 | -2.41% | 579,682 |
| Jul 17, 2025 | 49.67 | 50.84 | 49.57 | 50.58 | 50.40 | 1.81% | 840,424 |
| Jul 16, 2025 | 50.07 | 50.23 | 48.50 | 49.68 | 49.51 | -0.44% | 733,464 |
| Jul 15, 2025 | 51.36 | 51.64 | 49.77 | 49.90 | 49.73 | -2.04% | 615,030 |
| Jul 14, 2025 | 51.74 | 51.98 | 50.77 | 50.94 | 50.76 | -2.26% | 662,867 |
| Jul 11, 2025 | 52.61 | 52.75 | 51.68 | 52.12 | 51.94 | -2.40% | 1,075,108 |