Terex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	67.69	68.32	65.86	66.28	-	-2.77%	261,837
Feb 20, 2026	68.82	70.00	67.63	68.17	68.17	-1.15%	1,554,547
Feb 19, 2026	68.69	69.70	68.34	68.96	68.96	-0.14%	1,874,377
Feb 18, 2026	69.99	70.89	68.27	69.06	69.06	-0.65%	2,742,074
Feb 17, 2026	69.33	69.81	66.90	69.51	69.51	0.40%	2,901,859
Feb 13, 2026	64.63	69.36	63.06	69.23	69.23	5.52%	3,110,467
Feb 12, 2026	69.50	71.50	65.60	65.61	65.61	-5.02%	3,337,611
Feb 11, 2026	63.78	69.65	63.78	69.08	69.08	16.57%	4,804,311
Feb 10, 2026	61.41	62.15	59.12	59.26	59.26	-3.70%	3,675,814
Feb 9, 2026	62.31	63.39	61.48	61.54	61.54	-1.91%	2,207,721
Feb 6, 2026	62.39	63.83	61.85	62.74	62.74	2.42%	3,220,238
Feb 5, 2026	63.15	63.25	60.51	61.26	61.26	-4.65%	4,032,832
Feb 4, 2026	64.28	66.18	62.74	64.25	64.25	1.71%	3,006,553
Feb 3, 2026	59.50	63.23	59.50	63.17	63.17	7.09%	2,956,402
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