Terex Corporation (TEX)
NYSE: TEX · Real-Time Price · USD
52.14
+0.74 (1.44%)
Nov 20, 2024, 4:00 PM EST - Market closed

Terex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202451.6452.1851.2552.1452.141.44%526,689
Nov 19, 202451.3552.0951.3551.4051.40-1.66%538,102
Nov 18, 202452.1653.0451.9352.2752.270.56%574,095
Nov 15, 202453.2453.3051.7551.9851.98-1.12%475,332
Nov 14, 202452.0053.0451.7852.5752.571.88%586,460
Nov 13, 202453.7353.8751.5651.6051.60-3.06%620,672
Nov 12, 202455.3155.5253.1453.2353.23-4.23%727,027
Nov 11, 202456.3356.5355.4155.5855.58-0.27%555,162
Nov 8, 202455.8756.3054.9555.7355.73-1.08%939,972
Nov 7, 202458.1758.2956.3056.3456.17-3.87%715,496
Nov 6, 202456.2458.6655.8458.6158.4312.00%1,171,437
Nov 5, 202450.8552.5550.2552.3352.172.17%721,350
Nov 4, 202450.9052.1350.7451.2251.06-0.37%509,512
Nov 1, 202452.2052.8851.2651.4151.25-0.58%592,975
Oct 31, 202451.5452.1550.3151.7151.550.35%912,777
Oct 30, 202452.2553.0551.0651.5351.37-5.03%1,865,706
Oct 29, 202455.3955.8954.0954.2654.10-2.16%1,386,528
Oct 28, 202454.3155.6854.3155.4655.293.14%858,485
Oct 25, 202453.0753.8552.6453.7753.611.55%657,557
Oct 24, 202452.9053.2552.0852.9552.790.11%603,309
Oct 23, 202453.8554.1852.5352.8952.73-2.09%598,580
Oct 22, 202453.7855.0353.6054.0253.860.17%493,662
Oct 21, 202456.2756.2753.8953.9353.77-3.94%564,555
Oct 18, 202456.7256.7255.8156.1455.97-0.37%308,924
Oct 17, 202456.0256.5655.3156.3556.180.70%390,298
Oct 16, 202456.2357.4855.9455.9655.790.41%466,334
Oct 15, 202455.2056.7555.0355.7355.560.61%663,309
Oct 14, 202455.0655.6254.6755.3955.22-0.16%648,789
Oct 11, 202453.0955.5253.0955.4855.314.46%847,059
Oct 10, 202452.4953.5752.2853.1152.95-0.75%827,517
Oct 9, 202452.7254.5352.4953.5153.350.94%825,840
Oct 8, 202451.7353.3650.3853.0152.851.65%1,470,072
Oct 7, 202451.0952.1650.7652.1551.991.24%713,385
Oct 4, 202452.4952.4950.8451.5151.351.22%622,625
Oct 3, 202451.0451.4650.3750.8950.74-1.40%511,332
Oct 2, 202451.7652.3750.8951.6151.45-0.29%774,549
Oct 1, 202452.3452.7951.2551.7651.60-2.17%533,547
Sep 30, 202452.2853.2751.9252.9152.750.32%553,984
Sep 27, 202452.7753.7952.1452.7452.581.29%826,296
Sep 26, 202453.4153.7051.8052.0751.910.48%1,248,840
Sep 25, 202453.4153.6751.5951.8251.66-2.74%773,619
Sep 24, 202453.2254.1852.8053.2853.121.51%864,277
Sep 23, 202451.9052.5151.2152.4952.331.21%961,751
Sep 20, 202453.2153.2251.6051.8651.70-3.66%1,776,694
Sep 19, 202454.8055.1352.1153.8353.67-3.62%1,885,252
Sep 18, 202455.5958.2254.8155.8555.680.65%1,664,072
Sep 17, 202454.0155.4953.8755.4955.324.44%932,317
Sep 16, 202451.7153.4151.7153.1352.973.33%822,365
Sep 13, 202451.6552.1351.1051.4251.261.42%460,315
Sep 12, 202450.6051.1049.7250.7050.550.98%566,566
Sep 11, 202449.7350.5548.1150.2150.060.60%680,050
Sep 10, 202450.6151.0349.5849.9149.76-1.11%656,058
Sep 9, 202450.0751.4649.9350.4750.321.33%818,540
Sep 6, 202450.4751.2949.4349.8149.66-1.27%870,737
Sep 5, 202451.7652.0750.1650.4550.30-2.76%777,683
Sep 4, 202452.7453.4751.4251.8851.72-2.32%974,228
Sep 3, 202455.8756.0753.0053.1152.95-6.45%651,443
Aug 30, 202456.4556.8755.1656.7756.600.85%491,484
Aug 29, 202456.4156.9655.1656.2956.121.59%440,140
Aug 28, 202454.9955.9154.8555.4155.240.58%533,500
Aug 27, 202455.7055.9054.3555.0954.92-2.22%434,889
Aug 26, 202456.0656.8455.6056.3456.171.44%653,132
Aug 23, 202454.0056.1454.0055.5455.373.50%603,073
Aug 22, 202454.0454.4653.5353.6653.50-1.00%428,075
Aug 21, 202454.1654.6753.7054.2054.040.89%717,931
Aug 20, 202454.4354.6253.5453.7253.56-1.65%610,458
Aug 19, 202454.4055.1354.0654.6254.450.87%528,520
Aug 16, 202454.4755.4454.0254.1553.99-0.72%513,474
Aug 15, 202454.8655.5053.7654.5454.373.51%730,050
Aug 14, 202453.5453.5452.3552.6952.53-1.13%485,615
Aug 13, 202453.7454.0452.5153.2953.130.11%880,219
Aug 12, 202454.3654.3653.0053.2353.07-1.50%493,955
Aug 9, 202454.8254.8253.4254.0453.88-1.82%512,644
Aug 8, 202454.3255.3453.5155.0454.703.21%507,803
Aug 7, 202456.2256.6453.1353.3353.00-3.19%713,171
Aug 6, 202454.4956.0053.8555.0954.751.89%954,825
Aug 5, 202450.8654.2350.1354.0753.74-0.59%1,880,178
Aug 2, 202456.2956.6054.2254.3954.06-7.39%1,620,522
Aug 1, 202463.2763.8157.9558.7358.37-7.16%1,189,331
Jul 31, 202462.6564.4759.7963.2662.87-3.71%2,440,702
Jul 30, 202466.3367.0864.9265.7065.30-0.85%1,525,489
Jul 29, 202466.9567.1565.5666.2665.85-0.75%941,654
Jul 26, 202467.0068.0966.4666.7666.351.63%1,437,480
Jul 25, 202463.2267.4063.2165.6965.294.14%1,448,372
Jul 24, 202465.5066.4862.9463.0862.69-4.16%1,371,403
Jul 23, 202462.6566.8562.2065.8265.415.06%2,486,129
Jul 22, 202458.1063.5257.6662.6562.2610.96%2,776,376
Jul 19, 202457.5757.5756.1156.4656.11-2.17%838,756
Jul 18, 202458.7461.2557.6357.7157.35-2.50%1,164,348
Jul 17, 202459.8360.6458.7859.1958.83-2.05%1,050,867
Jul 16, 202456.0260.9955.7460.4360.068.51%1,915,550
Jul 15, 202455.0556.6153.9055.6955.351.96%1,618,282
Jul 12, 202455.3655.6254.4854.6254.280.57%870,014
Jul 11, 202452.8354.6652.8354.3153.984.22%959,978
Jul 10, 202451.9052.4551.3652.1151.790.83%956,986
Jul 9, 202452.8553.0551.6551.6851.36-2.84%732,675
Jul 8, 202453.9754.6853.0953.1952.86-0.52%604,109
Jul 5, 202454.0054.4053.1253.4753.14-1.35%614,740
Jul 3, 202453.6954.5253.3054.2053.871.54%408,449
Jul 2, 202453.5054.1553.3153.3853.05-0.37%669,530