Terex Corporation (TEX)
NYSE: TEX · Real-Time Price · USD
52.14
+0.74 (1.44%)
Nov 20, 2024, 4:00 PM EST - Market closed
Terex Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 51.64 | 52.18 | 51.25 | 52.14 | 52.14 | 1.44% | 526,689 |
Nov 19, 2024 | 51.35 | 52.09 | 51.35 | 51.40 | 51.40 | -1.66% | 538,102 |
Nov 18, 2024 | 52.16 | 53.04 | 51.93 | 52.27 | 52.27 | 0.56% | 574,095 |
Nov 15, 2024 | 53.24 | 53.30 | 51.75 | 51.98 | 51.98 | -1.12% | 475,332 |
Nov 14, 2024 | 52.00 | 53.04 | 51.78 | 52.57 | 52.57 | 1.88% | 586,460 |
Nov 13, 2024 | 53.73 | 53.87 | 51.56 | 51.60 | 51.60 | -3.06% | 620,672 |
Nov 12, 2024 | 55.31 | 55.52 | 53.14 | 53.23 | 53.23 | -4.23% | 727,027 |
Nov 11, 2024 | 56.33 | 56.53 | 55.41 | 55.58 | 55.58 | -0.27% | 555,162 |
Nov 8, 2024 | 55.87 | 56.30 | 54.95 | 55.73 | 55.73 | -1.08% | 939,972 |
Nov 7, 2024 | 58.17 | 58.29 | 56.30 | 56.34 | 56.17 | -3.87% | 715,496 |
Nov 6, 2024 | 56.24 | 58.66 | 55.84 | 58.61 | 58.43 | 12.00% | 1,171,437 |
Nov 5, 2024 | 50.85 | 52.55 | 50.25 | 52.33 | 52.17 | 2.17% | 721,350 |
Nov 4, 2024 | 50.90 | 52.13 | 50.74 | 51.22 | 51.06 | -0.37% | 509,512 |
Nov 1, 2024 | 52.20 | 52.88 | 51.26 | 51.41 | 51.25 | -0.58% | 592,975 |
Oct 31, 2024 | 51.54 | 52.15 | 50.31 | 51.71 | 51.55 | 0.35% | 912,777 |
Oct 30, 2024 | 52.25 | 53.05 | 51.06 | 51.53 | 51.37 | -5.03% | 1,865,706 |
Oct 29, 2024 | 55.39 | 55.89 | 54.09 | 54.26 | 54.10 | -2.16% | 1,386,528 |
Oct 28, 2024 | 54.31 | 55.68 | 54.31 | 55.46 | 55.29 | 3.14% | 858,485 |
Oct 25, 2024 | 53.07 | 53.85 | 52.64 | 53.77 | 53.61 | 1.55% | 657,557 |
Oct 24, 2024 | 52.90 | 53.25 | 52.08 | 52.95 | 52.79 | 0.11% | 603,309 |
Oct 23, 2024 | 53.85 | 54.18 | 52.53 | 52.89 | 52.73 | -2.09% | 598,580 |
Oct 22, 2024 | 53.78 | 55.03 | 53.60 | 54.02 | 53.86 | 0.17% | 493,662 |
Oct 21, 2024 | 56.27 | 56.27 | 53.89 | 53.93 | 53.77 | -3.94% | 564,555 |
Oct 18, 2024 | 56.72 | 56.72 | 55.81 | 56.14 | 55.97 | -0.37% | 308,924 |
Oct 17, 2024 | 56.02 | 56.56 | 55.31 | 56.35 | 56.18 | 0.70% | 390,298 |
Oct 16, 2024 | 56.23 | 57.48 | 55.94 | 55.96 | 55.79 | 0.41% | 466,334 |
Oct 15, 2024 | 55.20 | 56.75 | 55.03 | 55.73 | 55.56 | 0.61% | 663,309 |
Oct 14, 2024 | 55.06 | 55.62 | 54.67 | 55.39 | 55.22 | -0.16% | 648,789 |
Oct 11, 2024 | 53.09 | 55.52 | 53.09 | 55.48 | 55.31 | 4.46% | 847,059 |
Oct 10, 2024 | 52.49 | 53.57 | 52.28 | 53.11 | 52.95 | -0.75% | 827,517 |
Oct 9, 2024 | 52.72 | 54.53 | 52.49 | 53.51 | 53.35 | 0.94% | 825,840 |
Oct 8, 2024 | 51.73 | 53.36 | 50.38 | 53.01 | 52.85 | 1.65% | 1,470,072 |
Oct 7, 2024 | 51.09 | 52.16 | 50.76 | 52.15 | 51.99 | 1.24% | 713,385 |
Oct 4, 2024 | 52.49 | 52.49 | 50.84 | 51.51 | 51.35 | 1.22% | 622,625 |
Oct 3, 2024 | 51.04 | 51.46 | 50.37 | 50.89 | 50.74 | -1.40% | 511,332 |
Oct 2, 2024 | 51.76 | 52.37 | 50.89 | 51.61 | 51.45 | -0.29% | 774,549 |
Oct 1, 2024 | 52.34 | 52.79 | 51.25 | 51.76 | 51.60 | -2.17% | 533,547 |
Sep 30, 2024 | 52.28 | 53.27 | 51.92 | 52.91 | 52.75 | 0.32% | 553,984 |
Sep 27, 2024 | 52.77 | 53.79 | 52.14 | 52.74 | 52.58 | 1.29% | 826,296 |
Sep 26, 2024 | 53.41 | 53.70 | 51.80 | 52.07 | 51.91 | 0.48% | 1,248,840 |
Sep 25, 2024 | 53.41 | 53.67 | 51.59 | 51.82 | 51.66 | -2.74% | 773,619 |
Sep 24, 2024 | 53.22 | 54.18 | 52.80 | 53.28 | 53.12 | 1.51% | 864,277 |
Sep 23, 2024 | 51.90 | 52.51 | 51.21 | 52.49 | 52.33 | 1.21% | 961,751 |
Sep 20, 2024 | 53.21 | 53.22 | 51.60 | 51.86 | 51.70 | -3.66% | 1,776,694 |
Sep 19, 2024 | 54.80 | 55.13 | 52.11 | 53.83 | 53.67 | -3.62% | 1,885,252 |
Sep 18, 2024 | 55.59 | 58.22 | 54.81 | 55.85 | 55.68 | 0.65% | 1,664,072 |
Sep 17, 2024 | 54.01 | 55.49 | 53.87 | 55.49 | 55.32 | 4.44% | 932,317 |
Sep 16, 2024 | 51.71 | 53.41 | 51.71 | 53.13 | 52.97 | 3.33% | 822,365 |
Sep 13, 2024 | 51.65 | 52.13 | 51.10 | 51.42 | 51.26 | 1.42% | 460,315 |
Sep 12, 2024 | 50.60 | 51.10 | 49.72 | 50.70 | 50.55 | 0.98% | 566,566 |
Sep 11, 2024 | 49.73 | 50.55 | 48.11 | 50.21 | 50.06 | 0.60% | 680,050 |
Sep 10, 2024 | 50.61 | 51.03 | 49.58 | 49.91 | 49.76 | -1.11% | 656,058 |
Sep 9, 2024 | 50.07 | 51.46 | 49.93 | 50.47 | 50.32 | 1.33% | 818,540 |
Sep 6, 2024 | 50.47 | 51.29 | 49.43 | 49.81 | 49.66 | -1.27% | 870,737 |
Sep 5, 2024 | 51.76 | 52.07 | 50.16 | 50.45 | 50.30 | -2.76% | 777,683 |
Sep 4, 2024 | 52.74 | 53.47 | 51.42 | 51.88 | 51.72 | -2.32% | 974,228 |
Sep 3, 2024 | 55.87 | 56.07 | 53.00 | 53.11 | 52.95 | -6.45% | 651,443 |
Aug 30, 2024 | 56.45 | 56.87 | 55.16 | 56.77 | 56.60 | 0.85% | 491,484 |
Aug 29, 2024 | 56.41 | 56.96 | 55.16 | 56.29 | 56.12 | 1.59% | 440,140 |
Aug 28, 2024 | 54.99 | 55.91 | 54.85 | 55.41 | 55.24 | 0.58% | 533,500 |
Aug 27, 2024 | 55.70 | 55.90 | 54.35 | 55.09 | 54.92 | -2.22% | 434,889 |
Aug 26, 2024 | 56.06 | 56.84 | 55.60 | 56.34 | 56.17 | 1.44% | 653,132 |
Aug 23, 2024 | 54.00 | 56.14 | 54.00 | 55.54 | 55.37 | 3.50% | 603,073 |
Aug 22, 2024 | 54.04 | 54.46 | 53.53 | 53.66 | 53.50 | -1.00% | 428,075 |
Aug 21, 2024 | 54.16 | 54.67 | 53.70 | 54.20 | 54.04 | 0.89% | 717,931 |
Aug 20, 2024 | 54.43 | 54.62 | 53.54 | 53.72 | 53.56 | -1.65% | 610,458 |
Aug 19, 2024 | 54.40 | 55.13 | 54.06 | 54.62 | 54.45 | 0.87% | 528,520 |
Aug 16, 2024 | 54.47 | 55.44 | 54.02 | 54.15 | 53.99 | -0.72% | 513,474 |
Aug 15, 2024 | 54.86 | 55.50 | 53.76 | 54.54 | 54.37 | 3.51% | 730,050 |
Aug 14, 2024 | 53.54 | 53.54 | 52.35 | 52.69 | 52.53 | -1.13% | 485,615 |
Aug 13, 2024 | 53.74 | 54.04 | 52.51 | 53.29 | 53.13 | 0.11% | 880,219 |
Aug 12, 2024 | 54.36 | 54.36 | 53.00 | 53.23 | 53.07 | -1.50% | 493,955 |
Aug 9, 2024 | 54.82 | 54.82 | 53.42 | 54.04 | 53.88 | -1.82% | 512,644 |
Aug 8, 2024 | 54.32 | 55.34 | 53.51 | 55.04 | 54.70 | 3.21% | 507,803 |
Aug 7, 2024 | 56.22 | 56.64 | 53.13 | 53.33 | 53.00 | -3.19% | 713,171 |
Aug 6, 2024 | 54.49 | 56.00 | 53.85 | 55.09 | 54.75 | 1.89% | 954,825 |
Aug 5, 2024 | 50.86 | 54.23 | 50.13 | 54.07 | 53.74 | -0.59% | 1,880,178 |
Aug 2, 2024 | 56.29 | 56.60 | 54.22 | 54.39 | 54.06 | -7.39% | 1,620,522 |
Aug 1, 2024 | 63.27 | 63.81 | 57.95 | 58.73 | 58.37 | -7.16% | 1,189,331 |
Jul 31, 2024 | 62.65 | 64.47 | 59.79 | 63.26 | 62.87 | -3.71% | 2,440,702 |
Jul 30, 2024 | 66.33 | 67.08 | 64.92 | 65.70 | 65.30 | -0.85% | 1,525,489 |
Jul 29, 2024 | 66.95 | 67.15 | 65.56 | 66.26 | 65.85 | -0.75% | 941,654 |
Jul 26, 2024 | 67.00 | 68.09 | 66.46 | 66.76 | 66.35 | 1.63% | 1,437,480 |
Jul 25, 2024 | 63.22 | 67.40 | 63.21 | 65.69 | 65.29 | 4.14% | 1,448,372 |
Jul 24, 2024 | 65.50 | 66.48 | 62.94 | 63.08 | 62.69 | -4.16% | 1,371,403 |
Jul 23, 2024 | 62.65 | 66.85 | 62.20 | 65.82 | 65.41 | 5.06% | 2,486,129 |
Jul 22, 2024 | 58.10 | 63.52 | 57.66 | 62.65 | 62.26 | 10.96% | 2,776,376 |
Jul 19, 2024 | 57.57 | 57.57 | 56.11 | 56.46 | 56.11 | -2.17% | 838,756 |
Jul 18, 2024 | 58.74 | 61.25 | 57.63 | 57.71 | 57.35 | -2.50% | 1,164,348 |
Jul 17, 2024 | 59.83 | 60.64 | 58.78 | 59.19 | 58.83 | -2.05% | 1,050,867 |
Jul 16, 2024 | 56.02 | 60.99 | 55.74 | 60.43 | 60.06 | 8.51% | 1,915,550 |
Jul 15, 2024 | 55.05 | 56.61 | 53.90 | 55.69 | 55.35 | 1.96% | 1,618,282 |
Jul 12, 2024 | 55.36 | 55.62 | 54.48 | 54.62 | 54.28 | 0.57% | 870,014 |
Jul 11, 2024 | 52.83 | 54.66 | 52.83 | 54.31 | 53.98 | 4.22% | 959,978 |
Jul 10, 2024 | 51.90 | 52.45 | 51.36 | 52.11 | 51.79 | 0.83% | 956,986 |
Jul 9, 2024 | 52.85 | 53.05 | 51.65 | 51.68 | 51.36 | -2.84% | 732,675 |
Jul 8, 2024 | 53.97 | 54.68 | 53.09 | 53.19 | 52.86 | -0.52% | 604,109 |
Jul 5, 2024 | 54.00 | 54.40 | 53.12 | 53.47 | 53.14 | -1.35% | 614,740 |
Jul 3, 2024 | 53.69 | 54.52 | 53.30 | 54.20 | 53.87 | 1.54% | 408,449 |
Jul 2, 2024 | 53.50 | 54.15 | 53.31 | 53.38 | 53.05 | -0.37% | 669,530 |