Terex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	56.47	60.39	56.42	58.99	58.99	3.49%	10,412,053
Jan 30, 2026	56.71	57.98	55.87	57.00	57.00	-1.18%	4,001,554
Jan 29, 2026	58.86	59.49	57.07	57.68	57.68	-1.85%	1,822,664
Jan 28, 2026	60.51	60.66	58.45	58.77	58.77	-2.81%	1,232,803
Jan 27, 2026	59.55	60.78	58.96	60.47	60.47	1.41%	1,226,722
Jan 26, 2026	60.44	60.44	58.66	59.63	59.63	0.07%	938,307
Jan 23, 2026	61.34	61.43	59.16	59.59	59.59	-3.23%	1,591,237
Jan 22, 2026	61.71	62.51	61.18	61.58	61.58	1.80%	1,036,528
Jan 21, 2026	59.85	60.90	58.98	60.49	60.49	2.54%	1,259,689
Jan 20, 2026	58.56	59.56	58.23	58.99	58.99	-2.32%	816,579
Jan 16, 2026	61.32	61.60	59.98	60.39	60.39	-1.18%	1,032,867
Jan 15, 2026	61.32	62.13	60.56	61.11	61.11	0.66%	1,147,522
Jan 14, 2026	60.73	61.47	59.26	60.71	60.71	0.10%	1,050,620
Jan 13, 2026	61.39	62.23	60.47	60.65	60.65	-0.48%	1,863,398
Jan 12, 2026	59.21	61.00	58.90	60.94	60.94	2.08%	1,375,034
Jan 9, 2026	59.24	59.80	57.73	59.70	59.70	1.77%	1,712,094
Jan 8, 2026	56.86	59.21	56.82	58.66	58.66	1.82%	1,637,882
Jan 7, 2026	58.67	58.99	57.59	57.61	57.61	-1.86%	1,196,659
Jan 6, 2026	56.04	58.89	55.71	58.70	58.70	4.00%	1,452,863
Jan 5, 2026	55.16	57.26	54.95	56.44	56.44	2.56%	930,292
Jan 2, 2026	53.56	55.70	53.22	55.03	55.03	3.09%	976,769
Dec 31, 2025	53.63	53.94	53.21	53.38	53.38	-0.76%	788,029
Dec 30, 2025	54.06	54.15	53.66	53.79	53.79	-0.52%	671,429
Dec 29, 2025	55.14	55.36	53.56	54.07	54.07	-2.01%	577,814
Dec 26, 2025	54.75	55.21	54.31	55.18	55.18	1.01%	433,990
Dec 24, 2025	54.70	54.85	54.14	54.63	54.63	-0.44%	317,873
Dec 23, 2025	54.45	55.22	54.36	54.87	54.87	0.33%	773,791
Dec 22, 2025	54.41	55.20	54.10	54.69	54.69	1.37%	1,592,432
Dec 19, 2025	53.31	54.23	53.31	53.95	53.95	1.14%	2,153,389
Dec 18, 2025	53.15	53.81	52.77	53.34	53.34	2.03%	1,496,656
Dec 17, 2025	52.71	53.66	52.06	52.28	52.28	-1.45%	1,005,823
Dec 16, 2025	52.28	54.23	51.91	53.05	53.05	1.53%	1,321,789
Dec 15, 2025	52.38	52.71	51.32	52.25	52.25	1.44%	1,311,358
Dec 12, 2025	52.87	52.99	51.20	51.51	51.51	-1.94%	1,021,766
Dec 11, 2025	52.07	52.93	51.72	52.53	52.53	0.90%	1,726,085
Dec 10, 2025	50.48	52.14	49.09	52.06	52.06	6.44%	2,283,955
Dec 9, 2025	48.94	50.15	48.63	48.91	48.91	-0.83%	957,436
Dec 8, 2025	50.00	50.41	49.14	49.32	49.32	-1.02%	1,093,559
Dec 5, 2025	50.38	50.90	49.60	49.83	49.83	-0.89%	1,407,615
Dec 4, 2025	49.65	50.83	49.03	50.28	50.28	1.21%	1,538,371
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