Terex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	46.98	47.04	46.12	46.53	-	1.65%	319,664
Jun 5, 2025	45.95	46.35	45.16	45.77	45.77	-0.02%	865,192
Jun 4, 2025	45.75	46.11	45.47	45.78	45.78	0.28%	566,566
Jun 3, 2025	44.35	45.99	44.08	45.65	45.65	3.61%	973,447
Jun 2, 2025	44.78	45.08	43.41	44.06	44.06	-2.11%	946,929
May 30, 2025	45.43	45.67	44.83	45.01	45.01	-2.02%	761,361
May 29, 2025	46.61	46.70	45.68	45.94	45.94	-0.39%	1,155,059
May 28, 2025	47.25	47.25	46.05	46.12	46.12	-2.33%	643,027
May 27, 2025	46.45	47.26	45.60	47.22	47.22	5.85%	669,906
May 23, 2025	44.19	45.21	43.41	44.61	44.61	-2.68%	649,265
May 22, 2025	45.51	46.15	45.13	45.84	45.84	0.59%	741,036
May 21, 2025	47.35	48.23	45.51	45.57	45.57	-5.52%	1,075,492
May 20, 2025	48.06	49.09	47.91	48.23	48.23	-0.21%	967,709
May 19, 2025	46.97	48.46	46.89	48.33	48.33	0.67%	1,023,013
May 16, 2025	47.42	48.17	47.07	48.01	48.01	2.37%	1,047,877
May 15, 2025	46.57	47.14	46.40	46.90	46.90	-0.17%	1,141,130
May 14, 2025	46.65	47.44	46.38	46.98	46.98	0.28%	1,008,130
May 13, 2025	46.44	47.08	45.98	46.85	46.85	4.60%	1,160,748
May 12, 2025	43.70	45.50	43.70	44.79	44.79	8.77%	1,528,788
May 9, 2025	40.94	41.59	40.83	41.18	41.18	1.10%	490,294
May 8, 2025	39.73	41.24	39.27	40.73	40.73	4.54%	809,603
May 7, 2025	39.67	39.93	38.52	38.96	38.96	-1.39%	1,107,499
May 6, 2025	40.18	40.67	39.46	39.51	39.51	-2.42%	1,171,462
May 5, 2025	39.42	41.35	38.81	40.49	40.49	1.66%	1,172,504
May 2, 2025	38.11	40.37	37.94	39.83	39.83	9.42%	1,854,396
May 1, 2025	35.49	36.79	34.88	36.40	36.40	3.41%	1,492,670
Apr 30, 2025	34.86	35.34	34.25	35.20	35.20	-1.15%	968,877
Apr 29, 2025	35.61	36.07	35.00	35.61	35.61	-0.48%	1,047,940
Apr 28, 2025	35.96	36.55	35.21	35.78	35.78	-0.47%	441,314
Apr 25, 2025	36.00	36.31	35.63	35.95	35.95	-1.05%	533,310
Apr 24, 2025	34.99	36.58	34.60	36.33	36.33	5.40%	775,746
Apr 23, 2025	35.68	36.87	34.40	34.47	34.47	1.32%	690,406
Apr 22, 2025	33.93	34.59	33.13	34.02	34.02	1.49%	742,419
Apr 21, 2025	33.90	34.07	33.16	33.52	33.52	-2.84%	761,766
Apr 17, 2025	34.13	35.12	34.03	34.50	34.50	1.20%	666,208
Apr 16, 2025	34.09	34.83	33.47	34.09	34.09	-1.42%	744,643
Apr 15, 2025	35.19	35.93	34.41	34.58	34.58	-2.04%	801,523
Apr 14, 2025	35.51	35.68	34.76	35.30	35.30	0.97%	796,195
Apr 11, 2025	34.12	35.06	33.47	34.96	34.96	2.28%	872,594
Apr 10, 2025	35.71	36.03	33.25	34.18	34.18	-6.94%	1,535,374
Apr 9, 2025	31.72	37.41	31.53	36.73	36.73	14.03%	1,541,635
Apr 8, 2025	33.83	34.02	31.63	32.21	32.21	-1.32%	2,693,378
Apr 7, 2025	32.18	35.38	31.61	32.64	32.64	-4.51%	2,170,240
Apr 4, 2025	34.01	34.43	32.17	34.18	34.18	-4.61%	1,936,957
Apr 3, 2025	37.99	38.37	35.56	35.83	35.83	-10.45%	1,668,444
Apr 2, 2025	37.33	40.31	37.26	40.01	40.01	5.10%	1,417,956
Apr 1, 2025	37.11	38.09	36.69	38.07	38.07	0.77%	1,038,648
Mar 31, 2025	37.72	37.99	36.96	37.78	37.78	-1.82%	937,790
Mar 28, 2025	39.80	39.94	38.15	38.48	38.48	-3.99%	777,588
Mar 27, 2025	40.29	40.50	39.41	40.08	40.08	-0.77%	515,850