Terex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	44.70	46.13	44.60	45.07	45.07	-0.29%	2,665,803
Dec 19, 2024	45.98	46.48	44.92	45.20	45.20	-1.27%	840,572
Dec 18, 2024	47.90	48.30	45.22	45.78	45.78	-3.19%	1,326,651
Dec 17, 2024	48.83	48.83	46.90	47.29	47.29	-1.77%	1,157,209
Dec 16, 2024	49.82	50.27	47.92	48.14	48.14	-2.85%	1,046,556
Dec 13, 2024	50.31	50.98	49.42	49.55	49.55	-2.15%	794,540
Dec 12, 2024	50.23	51.13	49.99	50.64	50.64	-0.08%	716,480
Dec 11, 2024	51.14	51.58	50.64	50.68	50.68	0.12%	585,992
Dec 10, 2024	51.86	52.30	50.54	50.62	50.62	-3.65%	730,151
Dec 9, 2024	53.66	54.61	52.46	52.54	52.54	-0.76%	613,241
Dec 6, 2024	53.94	53.94	52.29	52.94	52.94	-0.40%	514,873
Dec 5, 2024	55.88	55.88	52.95	53.15	53.15	-4.48%	644,168
Dec 4, 2024	55.13	55.82	54.67	55.64	55.64	0.87%	603,034
Dec 3, 2024	55.34	55.91	54.61	55.16	55.16	-0.14%	843,341
Dec 2, 2024	54.50	55.69	53.96	55.24	55.24	0.82%	521,650
Nov 29, 2024	54.91	55.53	54.48	54.79	54.79	0.96%	333,683
Nov 27, 2024	54.53	55.57	53.90	54.27	54.27	-0.06%	461,645
Nov 26, 2024	54.94	55.40	54.10	54.30	54.30	-3.07%	695,861
Nov 25, 2024	54.50	56.64	54.49	56.02	56.02	4.13%	738,977
Nov 22, 2024	52.78	54.14	52.41	53.80	53.80	1.72%	480,584
Nov 21, 2024	52.75	53.38	51.97	52.89	52.89	1.44%	559,678
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