Terex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2025	50.00	50.06	48.14	48.39	48.39	-1.97%	884,143
Jul 18, 2025	50.83	50.83	49.17	49.36	49.36	-2.41%	579,682
Jul 17, 2025	49.67	50.84	49.57	50.58	50.58	1.81%	840,424
Jul 16, 2025	50.07	50.23	48.50	49.68	49.68	-0.44%	733,464
Jul 15, 2025	51.36	51.64	49.77	49.90	49.90	-2.04%	615,030
Jul 14, 2025	51.74	51.98	50.77	50.94	50.94	-2.26%	662,867
Jul 11, 2025	52.61	52.75	51.68	52.12	52.12	-2.40%	1,075,108
Jul 10, 2025	51.50	54.69	51.25	53.40	53.40	4.36%	1,938,575
Jul 9, 2025	51.46	51.46	50.04	51.17	51.17	0.85%	639,002
Jul 8, 2025	49.44	51.38	49.34	50.74	50.74	3.40%	845,027
Jul 7, 2025	49.25	49.93	48.84	49.07	49.07	-1.45%	924,430
Jul 3, 2025	50.46	50.56	49.61	49.79	49.79	-0.28%	492,956
Jul 2, 2025	48.93	50.10	48.49	49.93	49.93	2.53%	832,185
Jul 1, 2025	46.59	49.92	46.27	48.70	48.70	4.30%	974,129
Jun 30, 2025	47.59	47.71	46.63	46.69	46.69	-1.77%	780,155
Jun 27, 2025	47.99	48.34	47.09	47.53	47.53	-0.34%	1,116,984
Jun 26, 2025	46.38	47.74	46.01	47.69	47.69	3.45%	723,776
Jun 25, 2025	46.60	46.94	45.83	46.10	46.10	-1.18%	799,511
Jun 24, 2025	45.58	46.72	45.10	46.65	46.65	4.08%	778,973
Jun 23, 2025	45.09	45.73	43.86	44.82	44.82	-1.52%	986,235
Jun 20, 2025	45.84	46.09	45.22	45.51	45.51	0.26%	2,105,187
Jun 18, 2025	44.84	46.30	44.74	45.39	45.39	1.14%	918,281
Jun 17, 2025	46.37	46.37	44.67	44.88	44.88	-4.31%	1,114,003
Jun 16, 2025	46.68	47.25	46.15	46.90	46.90	1.96%	557,157
Jun 13, 2025	46.22	46.64	45.42	46.00	46.00	-2.81%	927,055
Jun 12, 2025	47.59	47.66	46.80	47.33	47.33	-2.07%	683,500
Jun 11, 2025	48.29	48.86	47.97	48.33	48.33	0.73%	766,110
Jun 10, 2025	47.95	48.38	47.21	47.98	47.98	0.73%	652,492
Jun 9, 2025	47.03	48.23	46.61	47.63	47.63	2.58%	778,247
Jun 6, 2025	46.98	47.04	46.12	46.43	46.43	1.44%	630,633
Jun 5, 2025	45.95	46.35	45.16	45.77	45.60	-0.02%	865,192
Jun 4, 2025	45.75	46.11	45.47	45.78	45.61	0.28%	566,566
Jun 3, 2025	44.35	45.99	44.08	45.65	45.48	3.61%	973,447
Jun 2, 2025	44.78	45.08	43.41	44.06	43.90	-2.11%	946,929
May 30, 2025	45.43	45.67	44.83	45.01	44.85	-2.02%	761,361
May 29, 2025	46.61	46.70	45.68	45.94	45.77	-0.39%	1,155,059
May 28, 2025	47.25	47.25	46.05	46.12	45.95	-2.33%	643,027
May 27, 2025	46.45	47.26	45.60	47.22	47.05	5.85%	669,906
May 23, 2025	44.19	45.21	43.41	44.61	44.45	-2.68%	649,265
May 22, 2025	45.51	46.15	45.13	45.84	45.67	0.59%	741,036
May 21, 2025	47.35	48.23	45.51	45.57	45.40	-5.52%	1,075,492
May 20, 2025	48.06	49.09	47.91	48.23	48.05	-0.21%	967,709
May 19, 2025	46.97	48.46	46.89	48.33	48.15	0.67%	1,023,013
May 16, 2025	47.42	48.17	47.07	48.01	47.84	2.37%	1,047,877
May 15, 2025	46.57	47.14	46.40	46.90	46.73	-0.17%	1,141,130
May 14, 2025	46.65	47.44	46.38	46.98	46.81	0.28%	1,008,130
May 13, 2025	46.44	47.08	45.98	46.85	46.68	4.60%	1,160,748
May 12, 2025	43.70	45.50	43.70	44.79	44.63	8.77%	1,528,788
May 9, 2025	40.94	41.59	40.83	41.18	41.03	1.10%	490,294
May 8, 2025	39.73	41.24	39.27	40.73	40.58	4.54%	809,603