Terex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	46.88	50.19	46.43	49.68	49.68	6.84%	2,029,115
Dec 2, 2025	45.91	46.87	45.44	46.50	46.50	2.09%	681,216
Dec 1, 2025	45.50	46.57	45.46	45.55	45.55	-1.43%	615,343
Nov 28, 2025	46.08	46.64	45.81	46.21	46.21	0.96%	336,947
Nov 26, 2025	45.46	46.20	45.22	45.77	45.77	-0.15%	582,113
Nov 25, 2025	45.22	46.10	44.75	45.84	45.84	1.64%	772,904
Nov 24, 2025	43.63	45.33	43.27	45.10	45.10	4.18%	1,069,086
Nov 21, 2025	42.08	43.98	41.72	43.29	43.29	3.61%	1,727,459
Nov 20, 2025	44.38	44.71	41.70	41.78	41.78	-3.78%	1,218,387
Nov 19, 2025	44.35	44.75	43.26	43.42	43.42	-1.63%	602,968
Nov 18, 2025	43.57	44.57	43.56	44.14	44.14	0.30%	1,071,151
Nov 17, 2025	45.42	46.11	43.64	44.01	44.01	-3.80%	890,687
Nov 14, 2025	44.93	46.59	44.72	45.75	45.75	0.20%	1,368,749
Nov 13, 2025	45.51	46.31	45.18	45.66	45.66	-0.35%	1,063,361
Nov 12, 2025	45.09	46.58	44.87	45.82	45.82	2.51%	1,676,690
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	52.48	-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	52.44	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