Terex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	61.90	62.34	59.64	60.42	60.42	-3.59%	1,026,107
Jun 4, 2026	63.08	63.56	62.41	62.67	62.67	-	904,950
Jun 3, 2026	61.06	63.16	60.60	62.67	62.67	2.20%	1,000,414
Jun 2, 2026	59.24	61.99	59.21	61.32	61.32	5.32%	863,729
Jun 1, 2026	56.81	58.34	55.55	58.22	58.22	0.07%	986,970
May 29, 2026	58.85	59.79	57.91	58.18	58.18	-1.67%	959,965
May 28, 2026	58.18	59.79	57.55	59.17	59.17	0.17%	1,070,246
May 27, 2026	59.86	60.32	58.74	59.07	59.07	-0.34%	1,047,666
May 26, 2026	58.63	59.48	58.19	59.27	59.27	2.61%	1,670,540
May 22, 2026	58.16	58.92	56.75	57.76	57.76	0.80%	947,308
May 21, 2026	56.60	58.45	55.50	57.30	57.30	-0.54%	1,289,254
May 20, 2026	56.17	57.92	55.27	57.61	57.61	4.01%	1,271,659
May 19, 2026	56.97	57.15	54.17	55.39	55.39	-4.42%	1,334,635
May 18, 2026	60.20	60.48	57.86	57.95	57.95	-3.63%	1,021,858
May 15, 2026	62.44	62.87	59.44	60.13	60.13	-5.90%	1,073,633
May 14, 2026	63.54	64.09	62.45	63.90	63.90	2.01%	801,055
May 13, 2026	64.59	64.59	61.92	62.64	62.64	-2.00%	770,034
May 12, 2026	63.75	64.63	62.11	63.92	63.92	-0.33%	1,062,777
May 11, 2026	64.76	66.33	63.35	64.13	64.13	0.83%	1,572,832
May 8, 2026	63.29	64.47	62.28	63.60	63.60	1.24%	1,268,231
May 7, 2026	64.33	65.63	62.19	62.82	62.82	-2.21%	1,409,054
May 6, 2026	62.49	64.69	62.43	64.24	64.24	5.47%	1,486,297
May 5, 2026	59.71	62.10	59.15	60.91	60.91	3.20%	1,153,306
May 4, 2026	61.53	62.09	58.47	59.02	59.02	-4.61%	1,625,345
May 1, 2026	59.00	64.89	58.73	61.87	61.87	-0.53%	2,127,808
Apr 30, 2026	61.74	65.16	61.41	62.20	62.20	2.47%	2,760,893
Apr 29, 2026	61.75	62.42	60.50	60.70	60.70	-1.92%	1,028,029
Apr 28, 2026	62.12	62.58	61.09	61.89	61.89	-1.24%	831,520
Apr 27, 2026	63.53	64.23	61.53	62.67	62.67	0.13%	1,009,828
Apr 24, 2026	62.63	63.30	61.74	62.59	62.59	-0.35%	601,051
Apr 23, 2026	61.50	63.91	61.50	62.81	62.81	2.87%	697,570
Apr 22, 2026	61.36	62.06	60.58	61.06	61.06	0.26%	751,284
Apr 21, 2026	62.47	63.62	60.49	60.90	60.90	-1.92%	917,902
Apr 20, 2026	60.45	62.70	60.45	62.09	62.09	2.09%	947,511
Apr 17, 2026	59.04	61.74	59.04	60.82	60.82	4.97%	1,418,006
Apr 16, 2026	58.52	60.35	57.52	57.94	57.94	-1.23%	2,010,614
Apr 15, 2026	62.35	63.39	58.16	58.66	58.66	-7.96%	1,872,405
Apr 14, 2026	63.71	64.72	62.70	63.73	63.73	0.65%	739,052
Apr 13, 2026	62.69	63.91	61.95	63.32	63.32	0.22%	752,375
Apr 10, 2026	64.39	64.85	62.96	63.18	63.18	-1.88%	836,040
Apr 9, 2026	62.81	64.95	62.73	64.39	64.39	1.93%	962,468
Apr 8, 2026	63.79	64.58	62.79	63.17	63.17	5.95%	1,021,978
Apr 7, 2026	59.17	59.73	58.28	59.62	59.62	-0.13%	1,246,730
Apr 6, 2026	59.14	59.74	55.31	59.70	59.70	2.02%	1,041,101
Apr 2, 2026	58.00	60.19	57.16	58.52	58.52	-2.92%	903,723
Apr 1, 2026	60.39	61.17	59.62	60.28	60.28	2.00%	1,144,763
Mar 31, 2026	56.61	59.52	56.42	59.10	59.10	7.71%	1,516,977
Mar 30, 2026	56.82	57.49	54.29	54.87	54.87	-2.78%	1,357,957
Mar 27, 2026	58.08	58.43	56.16	56.44	56.44	-3.64%	1,201,506
Mar 26, 2026	60.03	60.86	58.42	58.57	58.57	-3.83%	1,204,673