Terex Corporation (TEX)
NYSE: TEX · Real-Time Price · USD
48.29
+0.60 (1.26%)
Jun 27, 2025, 12:06 PM - Market open
Terex Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 26, 2025 | 46.38 | 47.74 | 46.01 | 47.69 | 47.69 | 3.45% | 723,776 |
Jun 25, 2025 | 46.60 | 46.94 | 45.83 | 46.10 | 46.10 | -1.18% | 799,511 |
Jun 24, 2025 | 45.58 | 46.72 | 45.10 | 46.65 | 46.65 | 4.08% | 778,973 |
Jun 23, 2025 | 45.09 | 45.73 | 43.86 | 44.82 | 44.82 | -1.52% | 986,235 |
Jun 20, 2025 | 45.84 | 46.09 | 45.22 | 45.51 | 45.51 | 0.26% | 2,105,187 |
Jun 18, 2025 | 44.84 | 46.30 | 44.74 | 45.39 | 45.39 | 1.14% | 918,281 |
Jun 17, 2025 | 46.37 | 46.37 | 44.67 | 44.88 | 44.88 | -4.31% | 1,114,003 |
Jun 16, 2025 | 46.68 | 47.25 | 46.15 | 46.90 | 46.90 | 1.96% | 557,157 |
Jun 13, 2025 | 46.22 | 46.64 | 45.42 | 46.00 | 46.00 | -2.81% | 927,055 |
Jun 12, 2025 | 47.59 | 47.66 | 46.80 | 47.33 | 47.33 | -2.07% | 683,500 |
Jun 11, 2025 | 48.29 | 48.86 | 47.97 | 48.33 | 48.33 | 0.73% | 766,110 |
Jun 10, 2025 | 47.95 | 48.38 | 47.21 | 47.98 | 47.98 | 0.73% | 652,492 |
Jun 9, 2025 | 47.03 | 48.23 | 46.61 | 47.63 | 47.63 | 2.58% | 778,247 |
Jun 6, 2025 | 46.98 | 47.04 | 46.12 | 46.43 | 46.43 | 1.44% | 630,633 |
Jun 5, 2025 | 45.95 | 46.35 | 45.16 | 45.77 | 45.60 | -0.02% | 865,192 |
Jun 4, 2025 | 45.75 | 46.11 | 45.47 | 45.78 | 45.61 | 0.28% | 566,566 |
Jun 3, 2025 | 44.35 | 45.99 | 44.08 | 45.65 | 45.48 | 3.61% | 973,447 |
Jun 2, 2025 | 44.78 | 45.08 | 43.41 | 44.06 | 43.90 | -2.11% | 946,929 |
May 30, 2025 | 45.43 | 45.67 | 44.83 | 45.01 | 44.85 | -2.02% | 761,361 |
May 29, 2025 | 46.61 | 46.70 | 45.68 | 45.94 | 45.77 | -0.39% | 1,155,059 |
May 28, 2025 | 47.25 | 47.25 | 46.05 | 46.12 | 45.95 | -2.33% | 643,027 |
May 27, 2025 | 46.45 | 47.26 | 45.60 | 47.22 | 47.05 | 5.85% | 669,906 |
May 23, 2025 | 44.19 | 45.21 | 43.41 | 44.61 | 44.45 | -2.68% | 649,265 |
May 22, 2025 | 45.51 | 46.15 | 45.13 | 45.84 | 45.67 | 0.59% | 741,036 |
May 21, 2025 | 47.35 | 48.23 | 45.51 | 45.57 | 45.40 | -5.52% | 1,075,492 |
May 20, 2025 | 48.06 | 49.09 | 47.91 | 48.23 | 48.05 | -0.21% | 967,709 |
May 19, 2025 | 46.97 | 48.46 | 46.89 | 48.33 | 48.15 | 0.67% | 1,023,013 |
May 16, 2025 | 47.42 | 48.17 | 47.07 | 48.01 | 47.84 | 2.37% | 1,047,877 |
May 15, 2025 | 46.57 | 47.14 | 46.40 | 46.90 | 46.73 | -0.17% | 1,141,130 |
May 14, 2025 | 46.65 | 47.44 | 46.38 | 46.98 | 46.81 | 0.28% | 1,008,130 |
May 13, 2025 | 46.44 | 47.08 | 45.98 | 46.85 | 46.68 | 4.60% | 1,160,748 |
May 12, 2025 | 43.70 | 45.50 | 43.70 | 44.79 | 44.63 | 8.77% | 1,528,788 |
May 9, 2025 | 40.94 | 41.59 | 40.83 | 41.18 | 41.03 | 1.10% | 490,294 |
May 8, 2025 | 39.73 | 41.24 | 39.27 | 40.73 | 40.58 | 4.54% | 809,603 |
May 7, 2025 | 39.67 | 39.93 | 38.52 | 38.96 | 38.82 | -1.39% | 1,107,499 |
May 6, 2025 | 40.18 | 40.67 | 39.46 | 39.51 | 39.37 | -2.42% | 1,171,462 |
May 5, 2025 | 39.42 | 41.35 | 38.81 | 40.49 | 40.34 | 1.66% | 1,172,504 |
May 2, 2025 | 38.11 | 40.37 | 37.94 | 39.83 | 39.69 | 9.42% | 1,854,396 |
May 1, 2025 | 35.49 | 36.79 | 34.88 | 36.40 | 36.27 | 3.41% | 1,492,670 |
Apr 30, 2025 | 34.86 | 35.34 | 34.25 | 35.20 | 35.07 | -1.15% | 968,877 |
Apr 29, 2025 | 35.61 | 36.07 | 35.00 | 35.61 | 35.48 | -0.48% | 1,047,940 |
Apr 28, 2025 | 35.96 | 36.55 | 35.21 | 35.78 | 35.65 | -0.47% | 441,314 |
Apr 25, 2025 | 36.00 | 36.31 | 35.63 | 35.95 | 35.82 | -1.05% | 533,310 |
Apr 24, 2025 | 34.99 | 36.58 | 34.60 | 36.33 | 36.20 | 5.40% | 775,746 |
Apr 23, 2025 | 35.68 | 36.87 | 34.40 | 34.47 | 34.34 | 1.32% | 690,406 |
Apr 22, 2025 | 33.93 | 34.59 | 33.13 | 34.02 | 33.90 | 1.49% | 742,419 |
Apr 21, 2025 | 33.90 | 34.07 | 33.16 | 33.52 | 33.40 | -2.84% | 761,766 |
Apr 17, 2025 | 34.13 | 35.12 | 34.03 | 34.50 | 34.37 | 1.20% | 666,208 |
Apr 16, 2025 | 34.09 | 34.83 | 33.47 | 34.09 | 33.97 | -1.42% | 744,643 |
Apr 15, 2025 | 35.19 | 35.93 | 34.41 | 34.58 | 34.45 | -2.04% | 801,523 |