Terex Corporation (TEX)
NYSE: TEX · Real-Time Price · USD
38.48
-1.60 (-3.99%)
Mar 28, 2025, 4:00 PM EDT - Market closed
Terex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 39.89 | 39.89 | 38.56 | 38.82 | - | -3.14% | 162,814 |
| Mar 27, 2025 | 40.29 | 40.50 | 39.41 | 40.08 | 40.08 | -0.77% | 515,850 |
| Mar 26, 2025 | 40.60 | 41.34 | 39.97 | 40.39 | 40.39 | -0.15% | 673,702 |
| Mar 25, 2025 | 40.85 | 41.32 | 39.99 | 40.45 | 40.45 | -1.05% | 1,082,388 |
| Mar 24, 2025 | 39.90 | 41.02 | 39.48 | 40.88 | 40.88 | 4.58% | 1,002,224 |
| Mar 21, 2025 | 38.39 | 39.23 | 37.98 | 39.09 | 39.09 | 0.03% | 3,958,071 |
| Mar 20, 2025 | 38.98 | 39.83 | 38.95 | 39.08 | 39.08 | -1.36% | 764,633 |
| Mar 19, 2025 | 39.52 | 39.94 | 38.87 | 39.62 | 39.62 | -0.05% | 897,785 |
| Mar 18, 2025 | 39.18 | 39.92 | 38.76 | 39.64 | 39.64 | 0.08% | 761,142 |
| Mar 17, 2025 | 39.65 | 40.24 | 38.68 | 39.61 | 39.61 | -1.74% | 1,088,597 |
| Mar 14, 2025 | 39.78 | 40.70 | 39.44 | 40.31 | 40.31 | 2.94% | 864,998 |
| Mar 13, 2025 | 39.25 | 40.04 | 38.41 | 39.16 | 39.16 | -1.04% | 752,425 |
| Mar 12, 2025 | 40.58 | 40.88 | 39.15 | 39.57 | 39.57 | -2.01% | 912,537 |
| Mar 11, 2025 | 40.49 | 40.92 | 39.00 | 40.38 | 40.38 | -0.64% | 1,225,816 |
| Mar 10, 2025 | 40.97 | 42.15 | 40.12 | 40.64 | 40.64 | -0.81% | 1,336,941 |
| Mar 7, 2025 | 40.11 | 41.23 | 39.87 | 40.97 | 40.97 | 1.41% | 940,284 |
| Mar 6, 2025 | 38.70 | 41.11 | 38.40 | 40.40 | 40.23 | 3.40% | 1,200,982 |
| Mar 5, 2025 | 38.07 | 39.27 | 37.79 | 39.07 | 38.91 | 3.77% | 1,783,916 |
| Mar 4, 2025 | 37.23 | 38.46 | 36.15 | 37.65 | 37.49 | -1.67% | 2,177,468 |
| Mar 3, 2025 | 41.07 | 41.33 | 38.18 | 38.29 | 38.13 | -5.92% | 1,319,933 |
| Feb 28, 2025 | 41.19 | 41.97 | 40.13 | 40.70 | 40.53 | -1.57% | 1,585,362 |
| Feb 27, 2025 | 42.00 | 42.73 | 41.24 | 41.35 | 41.18 | -2.52% | 679,121 |
| Feb 26, 2025 | 42.59 | 43.44 | 42.22 | 42.42 | 42.25 | 0.40% | 647,458 |
| Feb 25, 2025 | 41.99 | 42.97 | 41.68 | 42.25 | 42.08 | 0.81% | 839,289 |
| Feb 24, 2025 | 43.17 | 43.81 | 41.87 | 41.91 | 41.74 | -2.94% | 998,247 |
| Feb 21, 2025 | 46.18 | 46.34 | 43.01 | 43.18 | 43.00 | -5.24% | 877,043 |
| Feb 20, 2025 | 47.19 | 47.41 | 45.30 | 45.57 | 45.38 | -3.45% | 733,663 |
| Feb 19, 2025 | 46.50 | 47.64 | 46.50 | 47.20 | 47.01 | -0.76% | 646,981 |
| Feb 18, 2025 | 45.75 | 47.82 | 45.34 | 47.56 | 47.36 | 4.48% | 965,738 |
| Feb 14, 2025 | 45.50 | 45.76 | 45.05 | 45.52 | 45.33 | 1.31% | 711,603 |
| Feb 13, 2025 | 45.05 | 45.10 | 44.21 | 44.93 | 44.74 | 0.11% | 871,128 |
| Feb 12, 2025 | 44.62 | 45.04 | 44.08 | 44.88 | 44.70 | -1.51% | 955,123 |
| Feb 11, 2025 | 44.24 | 45.74 | 43.53 | 45.57 | 45.38 | 2.20% | 841,459 |
| Feb 10, 2025 | 44.87 | 44.98 | 43.23 | 44.59 | 44.41 | -0.36% | 1,341,310 |
| Feb 7, 2025 | 46.60 | 46.72 | 43.88 | 44.75 | 44.57 | -3.80% | 1,885,367 |
| Feb 6, 2025 | 47.05 | 50.00 | 45.52 | 46.52 | 46.33 | -3.06% | 1,592,709 |
| Feb 5, 2025 | 47.52 | 48.11 | 47.34 | 47.99 | 47.79 | 1.31% | 1,491,038 |
| Feb 4, 2025 | 46.18 | 47.57 | 46.12 | 47.37 | 47.17 | 3.00% | 660,348 |
| Feb 3, 2025 | 46.74 | 47.00 | 45.00 | 45.99 | 45.80 | -4.37% | 926,769 |
| Jan 31, 2025 | 48.78 | 48.82 | 47.50 | 48.09 | 47.89 | -1.80% | 943,081 |
| Jan 30, 2025 | 48.01 | 50.25 | 47.85 | 48.97 | 48.77 | 3.18% | 991,945 |
| Jan 29, 2025 | 47.05 | 47.86 | 46.82 | 47.46 | 47.26 | 0.72% | 657,174 |
| Jan 28, 2025 | 48.34 | 48.34 | 46.60 | 47.12 | 46.93 | -3.01% | 617,876 |
| Jan 27, 2025 | 48.64 | 48.91 | 47.59 | 48.58 | 48.38 | -0.53% | 682,670 |
| Jan 24, 2025 | 48.66 | 49.37 | 48.21 | 48.84 | 48.64 | -0.12% | 493,966 |
| Jan 23, 2025 | 48.52 | 49.36 | 48.52 | 48.90 | 48.70 | 0.58% | 494,897 |
| Jan 22, 2025 | 48.85 | 48.98 | 48.30 | 48.62 | 48.42 | -0.53% | 450,990 |
| Jan 21, 2025 | 48.00 | 48.90 | 47.46 | 48.88 | 48.68 | 3.54% | 641,719 |
| Jan 17, 2025 | 48.19 | 48.23 | 46.85 | 47.21 | 47.02 | -0.51% | 699,253 |
| Jan 16, 2025 | 47.06 | 47.63 | 46.72 | 47.45 | 47.25 | 1.19% | 559,455 |