Terex Corporation (TEX)
NYSE: TEX · Real-Time Price · USD
48.29
+0.60 (1.26%)
Jun 27, 2025, 12:06 PM - Market open

Terex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202546.3847.7446.0147.6947.693.45%723,776
Jun 25, 202546.6046.9445.8346.1046.10-1.18%799,511
Jun 24, 202545.5846.7245.1046.6546.654.08%778,973
Jun 23, 202545.0945.7343.8644.8244.82-1.52%986,235
Jun 20, 202545.8446.0945.2245.5145.510.26%2,105,187
Jun 18, 202544.8446.3044.7445.3945.391.14%918,281
Jun 17, 202546.3746.3744.6744.8844.88-4.31%1,114,003
Jun 16, 202546.6847.2546.1546.9046.901.96%557,157
Jun 13, 202546.2246.6445.4246.0046.00-2.81%927,055
Jun 12, 202547.5947.6646.8047.3347.33-2.07%683,500
Jun 11, 202548.2948.8647.9748.3348.330.73%766,110
Jun 10, 202547.9548.3847.2147.9847.980.73%652,492
Jun 9, 202547.0348.2346.6147.6347.632.58%778,247
Jun 6, 202546.9847.0446.1246.4346.431.44%630,633
Jun 5, 202545.9546.3545.1645.7745.60-0.02%865,192
Jun 4, 202545.7546.1145.4745.7845.610.28%566,566
Jun 3, 202544.3545.9944.0845.6545.483.61%973,447
Jun 2, 202544.7845.0843.4144.0643.90-2.11%946,929
May 30, 202545.4345.6744.8345.0144.85-2.02%761,361
May 29, 202546.6146.7045.6845.9445.77-0.39%1,155,059
May 28, 202547.2547.2546.0546.1245.95-2.33%643,027
May 27, 202546.4547.2645.6047.2247.055.85%669,906
May 23, 202544.1945.2143.4144.6144.45-2.68%649,265
May 22, 202545.5146.1545.1345.8445.670.59%741,036
May 21, 202547.3548.2345.5145.5745.40-5.52%1,075,492
May 20, 202548.0649.0947.9148.2348.05-0.21%967,709
May 19, 202546.9748.4646.8948.3348.150.67%1,023,013
May 16, 202547.4248.1747.0748.0147.842.37%1,047,877
May 15, 202546.5747.1446.4046.9046.73-0.17%1,141,130
May 14, 202546.6547.4446.3846.9846.810.28%1,008,130
May 13, 202546.4447.0845.9846.8546.684.60%1,160,748
May 12, 202543.7045.5043.7044.7944.638.77%1,528,788
May 9, 202540.9441.5940.8341.1841.031.10%490,294
May 8, 202539.7341.2439.2740.7340.584.54%809,603
May 7, 202539.6739.9338.5238.9638.82-1.39%1,107,499
May 6, 202540.1840.6739.4639.5139.37-2.42%1,171,462
May 5, 202539.4241.3538.8140.4940.341.66%1,172,504
May 2, 202538.1140.3737.9439.8339.699.42%1,854,396
May 1, 202535.4936.7934.8836.4036.273.41%1,492,670
Apr 30, 202534.8635.3434.2535.2035.07-1.15%968,877
Apr 29, 202535.6136.0735.0035.6135.48-0.48%1,047,940
Apr 28, 202535.9636.5535.2135.7835.65-0.47%441,314
Apr 25, 202536.0036.3135.6335.9535.82-1.05%533,310
Apr 24, 202534.9936.5834.6036.3336.205.40%775,746
Apr 23, 202535.6836.8734.4034.4734.341.32%690,406
Apr 22, 202533.9334.5933.1334.0233.901.49%742,419
Apr 21, 202533.9034.0733.1633.5233.40-2.84%761,766
Apr 17, 202534.1335.1234.0334.5034.371.20%666,208
Apr 16, 202534.0934.8333.4734.0933.97-1.42%744,643
Apr 15, 202535.1935.9334.4134.5834.45-2.04%801,523