Terex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 1, 2024	52.20	52.88	51.26	51.41	51.41	-0.58%	592,733
Oct 31, 2024	51.54	52.15	50.31	51.71	51.71	0.35%	912,777
Oct 30, 2024	52.25	53.05	51.06	51.53	51.53	-5.03%	1,865,706
Oct 29, 2024	55.39	55.89	54.09	54.26	54.26	-2.16%	1,386,528
Oct 28, 2024	54.31	55.68	54.31	55.46	55.46	3.14%	858,485
Oct 25, 2024	53.07	53.85	52.64	53.77	53.77	1.55%	657,557
Oct 24, 2024	52.90	53.25	52.08	52.95	52.95	0.11%	603,309
Oct 23, 2024	53.85	54.18	52.53	52.89	52.89	-2.09%	598,580
Oct 22, 2024	53.78	55.03	53.60	54.02	54.02	0.17%	493,662
Oct 21, 2024	56.27	56.27	53.89	53.93	53.93	-3.94%	564,555
Oct 18, 2024	56.72	56.72	55.81	56.14	56.14	-0.37%	308,924
Oct 17, 2024	56.02	56.56	55.31	56.35	56.35	0.70%	390,298
Oct 16, 2024	56.23	57.48	55.94	55.96	55.96	0.41%	466,334
Oct 15, 2024	55.20	56.75	55.03	55.73	55.73	0.61%	663,309
Oct 14, 2024	55.06	55.62	54.67	55.39	55.39	-0.16%	648,789
Oct 11, 2024	53.09	55.52	53.09	55.48	55.48	4.46%	847,059
Oct 10, 2024	52.49	53.57	52.28	53.11	53.11	-0.75%	827,517
Oct 9, 2024	52.72	54.53	52.49	53.51	53.51	0.94%	825,840
Oct 8, 2024	51.73	53.36	50.38	53.01	53.01	1.65%	1,470,072
Oct 7, 2024	51.09	52.16	50.76	52.15	52.15	1.24%	713,385
Oct 4, 2024	52.49	52.49	50.84	51.51	51.51	1.22%	622,625
Oct 3, 2024	51.04	51.46	50.37	50.89	50.89	-1.40%	511,332
Oct 2, 2024	51.76	52.37	50.89	51.61	51.61	-0.29%	774,549
Oct 1, 2024	52.34	52.79	51.25	51.76	51.76	-2.17%	533,547
Sep 30, 2024	52.28	53.27	51.92	52.91	52.91	0.32%	553,984
Sep 27, 2024	52.77	53.79	52.14	52.74	52.74	1.29%	826,296
Sep 26, 2024	53.41	53.70	51.80	52.07	52.07	0.48%	1,248,840
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