Terex Corporation (TEX)
NYSE: TEX · Real-Time Price · USD
55.11
+2.10 (3.96%)
Oct 20, 2025, 4:00 PM EDT - Market closed
Terex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 53.63 | 55.38 | 53.15 | 55.11 | 55.11 | 3.96% | 498,979 |
| Oct 17, 2025 | 53.90 | 54.59 | 52.39 | 53.01 | 53.01 | -2.59% | 670,444 |
| Oct 16, 2025 | 54.58 | 54.75 | 53.46 | 54.42 | 54.42 | -0.07% | 611,905 |
| Oct 15, 2025 | 54.74 | 55.50 | 53.97 | 54.46 | 54.46 | 0.54% | 605,442 |
| Oct 14, 2025 | 52.44 | 54.64 | 51.86 | 54.17 | 54.17 | 3.30% | 468,840 |
| Oct 13, 2025 | 51.50 | 52.76 | 51.50 | 52.44 | 52.44 | 3.88% | 556,562 |
| Oct 10, 2025 | 54.33 | 54.67 | 50.37 | 50.48 | 50.48 | -6.78% | 771,437 |
| Oct 9, 2025 | 54.41 | 55.39 | 53.90 | 54.15 | 54.15 | -0.09% | 1,453,945 |
| Oct 8, 2025 | 52.92 | 54.45 | 52.14 | 54.20 | 54.20 | 2.90% | 672,274 |
| Oct 7, 2025 | 53.65 | 54.29 | 52.40 | 52.67 | 52.67 | -1.68% | 442,379 |
| Oct 6, 2025 | 52.91 | 53.93 | 52.24 | 53.57 | 53.57 | 1.79% | 496,020 |
| Oct 3, 2025 | 52.55 | 53.18 | 52.29 | 52.63 | 52.63 | 0.65% | 605,674 |
| Oct 2, 2025 | 51.89 | 52.73 | 51.35 | 52.29 | 52.29 | 1.10% | 489,782 |
| Oct 1, 2025 | 50.84 | 52.11 | 50.83 | 51.72 | 51.72 | 0.82% | 482,196 |
| Sep 30, 2025 | 51.15 | 51.50 | 50.39 | 51.30 | 51.30 | 0.18% | 459,718 |
| Sep 29, 2025 | 52.00 | 52.00 | 50.80 | 51.21 | 51.21 | -1.16% | 471,882 |
| Sep 26, 2025 | 50.68 | 51.87 | 50.62 | 51.81 | 51.81 | 2.33% | 500,346 |
| Sep 25, 2025 | 51.24 | 51.36 | 50.24 | 50.63 | 50.63 | -2.22% | 510,220 |
| Sep 24, 2025 | 51.91 | 52.27 | 51.38 | 51.78 | 51.78 | -0.10% | 729,795 |
| Sep 23, 2025 | 52.46 | 53.89 | 51.73 | 51.83 | 51.83 | -0.29% | 464,043 |
| Sep 22, 2025 | 51.79 | 52.17 | 50.99 | 51.98 | 51.98 | 0.02% | 509,332 |
| Sep 19, 2025 | 53.53 | 53.67 | 51.84 | 51.97 | 51.97 | -2.62% | 1,502,569 |
| Sep 18, 2025 | 52.91 | 53.89 | 52.02 | 53.37 | 53.37 | 1.46% | 823,091 |
| Sep 17, 2025 | 53.23 | 54.89 | 52.28 | 52.60 | 52.60 | -0.64% | 1,099,072 |
| Sep 16, 2025 | 53.72 | 53.95 | 52.10 | 52.94 | 52.94 | -1.08% | 705,122 |
| Sep 15, 2025 | 53.06 | 53.93 | 52.68 | 53.52 | 53.52 | 1.50% | 576,412 |
| Sep 12, 2025 | 52.82 | 53.39 | 52.41 | 52.73 | 52.73 | -0.88% | 580,545 |
| Sep 11, 2025 | 52.95 | 53.77 | 52.66 | 53.20 | 53.20 | 1.24% | 660,450 |
| Sep 10, 2025 | 51.50 | 52.65 | 51.50 | 52.55 | 52.55 | 2.64% | 557,983 |
| Sep 9, 2025 | 52.56 | 52.68 | 50.95 | 51.20 | 51.20 | -2.83% | 1,100,278 |
| Sep 8, 2025 | 52.83 | 52.83 | 51.57 | 52.69 | 52.69 | -0.53% | 721,882 |
| Sep 5, 2025 | 51.81 | 53.23 | 51.57 | 52.97 | 52.97 | 2.62% | 1,036,991 |
| Sep 4, 2025 | 49.55 | 51.64 | 49.37 | 51.62 | 51.62 | 4.77% | 694,818 |
| Sep 3, 2025 | 49.58 | 50.02 | 48.77 | 49.27 | 49.27 | -1.26% | 496,921 |
| Sep 2, 2025 | 48.98 | 50.21 | 48.69 | 49.90 | 49.90 | -0.08% | 767,484 |
| Aug 29, 2025 | 51.40 | 51.46 | 49.38 | 49.94 | 49.94 | -4.20% | 1,579,500 |
| Aug 28, 2025 | 53.01 | 53.19 | 51.66 | 52.13 | 52.13 | -0.87% | 570,068 |
| Aug 27, 2025 | 51.59 | 52.72 | 51.24 | 52.59 | 52.59 | 1.58% | 506,350 |
| Aug 26, 2025 | 51.18 | 52.17 | 50.84 | 51.77 | 51.77 | 1.23% | 698,774 |
| Aug 25, 2025 | 51.39 | 51.39 | 50.68 | 51.14 | 51.14 | -0.85% | 657,985 |
| Aug 22, 2025 | 48.93 | 51.84 | 48.73 | 51.58 | 51.58 | 6.66% | 755,985 |
| Aug 21, 2025 | 49.31 | 49.56 | 48.26 | 48.36 | 48.36 | -2.70% | 682,766 |
| Aug 20, 2025 | 50.86 | 50.86 | 49.26 | 49.70 | 49.70 | -2.28% | 638,035 |
| Aug 19, 2025 | 50.75 | 51.73 | 50.52 | 50.86 | 50.86 | 0.73% | 405,630 |
| Aug 18, 2025 | 50.47 | 50.58 | 50.04 | 50.49 | 50.49 | 0.46% | 443,541 |
| Aug 15, 2025 | 52.01 | 52.01 | 50.18 | 50.26 | 50.26 | -2.94% | 611,386 |
| Aug 14, 2025 | 51.33 | 52.04 | 50.86 | 51.78 | 51.78 | -1.48% | 802,243 |
| Aug 13, 2025 | 50.86 | 52.62 | 50.84 | 52.56 | 52.56 | 3.81% | 571,577 |
| Aug 12, 2025 | 49.55 | 51.05 | 48.68 | 50.63 | 50.63 | 4.39% | 560,520 |
| Aug 11, 2025 | 48.60 | 48.84 | 47.86 | 48.50 | 48.50 | -0.19% | 512,091 |