Terex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	46.18	46.34	43.01	43.18	43.18	-5.24%	877,043
Feb 20, 2025	47.19	47.41	45.30	45.57	45.57	-3.45%	733,663
Feb 19, 2025	46.50	47.64	46.50	47.20	47.20	-0.76%	646,981
Feb 18, 2025	45.75	47.82	45.34	47.56	47.56	4.48%	965,738
Feb 14, 2025	45.50	45.76	45.05	45.52	45.52	1.31%	711,603
Feb 13, 2025	45.05	45.10	44.21	44.93	44.93	0.11%	871,128
Feb 12, 2025	44.62	45.04	44.08	44.88	44.88	-1.51%	955,123
Feb 11, 2025	44.24	45.74	43.53	45.57	45.57	2.20%	841,459
Feb 10, 2025	44.87	44.98	43.23	44.59	44.59	-0.36%	1,341,310
Feb 7, 2025	46.60	46.72	43.88	44.75	44.75	-3.80%	1,885,367
Feb 6, 2025	47.05	50.00	45.52	46.52	46.52	-3.06%	1,592,709
Feb 5, 2025	47.52	48.11	47.34	47.99	47.99	1.31%	1,491,038
Feb 4, 2025	46.18	47.57	46.12	47.37	47.37	3.00%	660,348
Feb 3, 2025	46.74	47.00	45.00	45.99	45.99	-4.37%	926,769
Jan 31, 2025	48.78	48.82	47.50	48.09	48.09	-1.80%	943,081
Jan 30, 2025	48.01	50.25	47.85	48.97	48.97	3.18%	991,945
Jan 29, 2025	47.05	47.86	46.82	47.46	47.46	0.72%	657,174
Jan 28, 2025	48.34	48.34	46.60	47.12	47.12	-3.01%	617,876
Jan 27, 2025	48.64	48.91	47.59	48.58	48.58	-0.53%	682,670
Jan 24, 2025	48.66	49.37	48.21	48.84	48.84	-0.12%	493,966
Jan 23, 2025	48.52	49.36	48.52	48.90	48.90	0.58%	494,897
Jan 22, 2025	48.85	48.98	48.30	48.62	48.62	-0.53%	450,990
Jan 21, 2025	48.00	48.90	47.46	48.88	48.88	3.54%	641,719
Jan 17, 2025	48.19	48.23	46.85	47.21	47.21	-0.51%	699,253
Jan 16, 2025	47.06	47.63	46.72	47.45	47.45	1.19%	559,455
Jan 15, 2025	47.35	47.46	46.56	46.89	46.89	2.25%	512,738
Jan 14, 2025	45.73	45.97	44.56	45.86	45.86	2.16%	761,773
Jan 13, 2025	43.54	44.90	43.50	44.89	44.89	2.05%	680,779
Jan 10, 2025	44.17	44.87	43.79	43.99	43.99	-2.09%	572,455
Jan 8, 2025	44.87	45.10	44.34	44.93	44.93	-1.84%	704,092
Jan 7, 2025	45.20	45.81	44.89	45.77	45.77	1.31%	594,314
Jan 6, 2025	46.38	46.80	45.09	45.18	45.18	-1.25%	544,189
Jan 3, 2025	44.78	45.75	44.24	45.75	45.75	2.76%	854,189
Jan 2, 2025	46.50	46.63	44.05	44.52	44.52	-3.68%	637,692
Dec 31, 2024	45.37	46.23	45.37	46.22	46.22	2.23%	787,895
Dec 30, 2024	44.87	45.62	44.55	45.21	45.21	-0.04%	544,048
Dec 27, 2024	45.40	46.08	44.85	45.23	45.23	-1.24%	443,543
Dec 26, 2024	44.77	45.94	44.77	45.80	45.80	1.10%	437,154
Dec 24, 2024	45.15	45.38	44.79	45.30	45.30	0.02%	290,079
Dec 23, 2024	44.89	45.40	44.43	45.29	45.29	0.49%	813,542
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