Terex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2025	45.09	46.58	44.87	46.04	-	3.00%	865,493
Nov 11, 2025	45.83	45.83	44.50	44.70	44.70	-1.89%	1,097,208
Nov 10, 2025	46.65	46.74	44.99	45.56	45.56	-0.96%	1,203,609
Nov 7, 2025	45.29	46.31	44.76	46.00	45.83	-0.52%	1,060,579
Nov 6, 2025	46.85	47.63	46.06	46.24	46.07	-1.51%	1,200,362
Nov 5, 2025	47.40	47.87	46.15	46.95	46.78	-0.04%	1,369,532
Nov 4, 2025	45.99	47.51	45.19	46.97	46.80	1.95%	1,971,994
Nov 3, 2025	45.56	46.28	43.81	46.07	45.90	0.11%	1,809,020
Oct 31, 2025	47.31	47.37	44.91	46.02	45.85	-2.48%	2,411,950
Oct 30, 2025	52.27	54.89	45.03	47.19	47.02	-15.70%	6,745,465
Oct 29, 2025	57.24	58.25	55.49	55.98	55.77	-1.93%	1,760,960
Oct 28, 2025	58.26	58.57	56.85	57.08	56.87	-2.39%	916,389
Oct 27, 2025	57.80	58.66	57.49	58.48	58.26	3.71%	1,267,042
Oct 24, 2025	57.43	57.50	56.10	56.39	56.18	-0.76%	873,498
Oct 23, 2025	53.42	56.99	53.39	56.82	56.61	7.49%	1,213,363
Oct 22, 2025	54.70	54.99	52.74	52.86	52.66	-3.87%	423,121
Oct 21, 2025	54.79	56.26	54.64	54.99	54.79	-0.22%	794,565
Oct 20, 2025	53.63	55.38	53.15	55.11	54.91	3.96%	498,979
Oct 17, 2025	53.90	54.59	52.39	53.01	52.81	-2.59%	670,444
Oct 16, 2025	54.58	54.75	53.46	54.42	54.22	-0.07%	611,905
Oct 15, 2025	54.74	55.50	53.97	54.46	54.26	0.54%	605,442
Oct 14, 2025	52.44	54.64	51.86	54.17	53.97	3.30%	468,840
Oct 13, 2025	51.50	52.76	51.50	52.44	52.25	3.88%	556,562
Oct 10, 2025	54.33	54.67	50.37	50.48	50.29	-6.78%	771,437
Oct 9, 2025	54.41	55.39	53.90	54.15	53.95	-0.09%	1,453,945
Oct 8, 2025	52.92	54.45	52.14	54.20	54.00	2.90%	672,274
Oct 7, 2025	53.65	54.29	52.40	52.67	52.47	-1.68%	442,379
Oct 6, 2025	52.91	53.93	52.24	53.57	53.37	1.79%	496,020
Oct 3, 2025	52.55	53.18	52.29	52.63	52.43	0.65%	605,674
Oct 2, 2025	51.89	52.73	51.35	52.29	52.10	1.10%	489,782
Oct 1, 2025	50.84	52.11	50.83	51.72	51.53	0.82%	482,196
Sep 30, 2025	51.15	51.50	50.39	51.30	51.11	0.18%	459,718
Sep 29, 2025	52.00	52.00	50.80	51.21	51.02	-1.16%	471,882
Sep 26, 2025	50.68	51.87	50.62	51.81	51.62	2.33%	500,346
Sep 25, 2025	51.24	51.36	50.24	50.63	50.44	-2.22%	510,220
Sep 24, 2025	51.91	52.27	51.38	51.78	51.59	-0.10%	729,795
Sep 23, 2025	52.46	53.89	51.73	51.83	51.64	-0.29%	464,043
Sep 22, 2025	51.79	52.17	50.99	51.98	51.79	0.02%	509,332
Sep 19, 2025	53.53	53.67	51.84	51.97	51.78	-2.62%	1,502,569
Sep 18, 2025	52.91	53.89	52.02	53.37	53.17	1.46%	823,091
Sep 17, 2025	53.23	54.89	52.28	52.60	52.40	-0.64%	1,099,072
Sep 16, 2025	53.72	53.95	52.10	52.94	52.74	-1.08%	705,122
Sep 15, 2025	53.06	53.93	52.68	53.52	53.32	1.50%	576,412
Sep 12, 2025	52.82	53.39	52.41	52.73	52.53	-0.88%	580,545
Sep 11, 2025	52.95	53.77	52.66	53.20	53.00	1.24%	660,450
Sep 10, 2025	51.50	52.65	51.50	52.55	52.36	2.64%	557,983
Sep 9, 2025	52.56	52.68	50.95	51.20	51.01	-2.83%	1,100,278
Sep 8, 2025	52.83	52.83	51.57	52.69	52.49	-0.53%	721,882
Sep 5, 2025	51.81	53.23	51.57	52.97	52.77	2.62%	1,036,991
Sep 4, 2025	49.55	51.64	49.37	51.62	51.43	4.77%	694,818