TEX Historical Prices
Terex Corporation · daily open, high, low, close & volume
Trading days
249
Period high
74.69
Period low
41.70
Period change
+29.38%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | 57.59 | 57.80 | 55.65 | 56.94 | -1.08% | 1,049,749 |
| Nov 12, 2026 | 57.11 | 58.23 | 57.09 | 57.56 | -0.09% | 1,166,990 |
| Nov 11, 2026 | 57.53 | 57.99 | 56.52 | 57.61 | +0.98% | 1,008,521 |
| Nov 10, 2026 | 57.36 | 58.50 | 56.26 | 57.05 | -1.72% | 855,111 |
| Nov 9, 2026 | 56.31 | 58.90 | 55.39 | 58.05 | +5.62% | 1,085,594 |
| Nov 6, 2026 | 54.90 | 56.04 | 54.07 | 54.96 | +0.83% | 1,288,817 |
| Nov 5, 2026 | 56.84 | 58.44 | 53.97 | 54.51 | -5.30% | 1,285,431 |
| Nov 4, 2026 | 58.45 | 59.00 | 56.37 | 57.56 | +0.07% | 1,294,754 |
| Nov 3, 2026 | 58.42 | 59.33 | 57.41 | 57.52 | -0.28% | 1,365,264 |
| Nov 2, 2026 | 56.89 | 59.44 | 56.48 | 57.68 | +2.72% | 1,768,519 |
| Oct 30, 2026 | 55.09 | 56.87 | 55.09 | 56.15 | -0.71% | 1,751,286 |
| Oct 29, 2026 | 51.86 | 57.68 | 51.42 | 56.55 | +5.96% | 2,959,694 |
| Oct 28, 2026 | 54.15 | 54.98 | 51.76 | 53.37 | +7.43% | 5,092,557 |
| Oct 27, 2026 | 52.31 | 52.31 | 48.92 | 49.68 | -2.66% | 4,702,389 |
| Oct 26, 2026 | 51.50 | 51.84 | 50.69 | 51.04 | -0.49% | 1,227,969 |
| Oct 23, 2026 | 51.37 | 51.70 | 50.10 | 51.29 | -1.57% | 1,085,699 |
| Oct 22, 2026 | 52.23 | 53.28 | 51.41 | 52.11 | -1.81% | 1,794,247 |
| Oct 21, 2026 | 53.30 | 53.80 | 52.53 | 53.07 | +0.82% | 1,095,909 |
| Oct 20, 2026 | 50.25 | 53.05 | 50.25 | 52.64 | +3.70% | 1,471,180 |
| Oct 19, 2026 | 51.69 | 51.70 | 50.36 | 50.76 | -0.45% | 1,169,076 |
| Oct 16, 2026 | 52.64 | 53.51 | 50.31 | 50.99 | -3.15% | 1,645,072 |
| Oct 15, 2026 | 51.90 | 52.75 | 51.25 | 52.65 | +0.84% | 1,691,779 |
| Oct 14, 2026 | 52.45 | 52.93 | 51.44 | 52.21 | -1.84% | 1,229,058 |
| Oct 13, 2026 | 51.40 | 53.30 | 50.93 | 53.19 | +3.64% | 1,815,716 |
| Oct 12, 2026 | 50.20 | 52.00 | 50.06 | 51.32 | +1.28% | 2,358,723 |
| Oct 9, 2026 | 52.43 | 52.50 | 50.37 | 50.67 | -3.21% | 1,672,554 |
| Oct 8, 2026 | 53.16 | 53.80 | 51.54 | 52.35 | -3.29% | 1,648,378 |
| Oct 7, 2026 | 55.69 | 55.79 | 53.28 | 54.13 | -4.65% | 1,603,427 |
| Oct 6, 2026 | 57.45 | 58.41 | 56.67 | 56.77 | -0.23% | 1,537,491 |
| Oct 5, 2026 | 56.39 | 58.06 | 54.97 | 56.90 | +0.34% | 1,649,555 |
| Oct 2, 2026 | 56.01 | 57.09 | 55.81 | 56.71 | +3.22% | 1,621,698 |
| Oct 1, 2026 | 52.39 | 55.01 | 51.22 | 54.94 | +4.45% | 1,922,034 |
| Sep 30, 2026 | 53.57 | 54.05 | 52.52 | 52.60 | -1.44% | 2,604,082 |
| Sep 29, 2026 | 55.91 | 56.08 | 53.10 | 53.37 | -3.84% | 2,156,107 |
| Sep 28, 2026 | 56.74 | 57.01 | 54.71 | 55.50 | -3.19% | 1,307,741 |
| Sep 25, 2026 | 56.89 | 57.73 | 56.57 | 57.33 | +1.25% | 838,587 |
| Sep 24, 2026 | 57.61 | 57.63 | 55.64 | 56.62 | -2.73% | 1,357,400 |
| Sep 23, 2026 | 58.32 | 59.02 | 57.12 | 58.21 | -0.99% | 989,516 |
| Sep 22, 2026 | 59.54 | 60.83 | 58.78 | 58.79 | -0.22% | 1,030,072 |
| Sep 21, 2026 | 59.93 | 59.93 | 58.86 | 58.92 | -0.20% | 751,516 |
| Sep 18, 2026 | 58.21 | 59.07 | 57.84 | 59.04 | +2.00% | 1,415,751 |
| Sep 17, 2026 | 60.55 | 61.03 | 57.84 | 57.88 | -1.60% | 1,097,531 |
| Sep 16, 2026 | 58.69 | 60.01 | 57.97 | 58.82 | +0.79% | 928,992 |
| Sep 15, 2026 | 59.03 | 59.31 | 58.04 | 58.36 | -0.55% | 1,094,673 |
| Sep 14, 2026 | 59.06 | 59.66 | 58.19 | 58.68 | -3.52% | 919,011 |
| Sep 11, 2026 | 60.56 | 61.82 | 60.46 | 60.82 | +1.98% | 775,992 |
| Sep 10, 2026 | 61.31 | 61.31 | 59.50 | 59.64 | -3.65% | 1,140,347 |
| Sep 9, 2026 | 62.92 | 63.74 | 61.34 | 61.90 | -1.61% | 772,568 |
| Sep 8, 2026 | 63.31 | 64.32 | 62.74 | 62.91 | -0.51% | 1,002,856 |
| Sep 4, 2026 | 62.20 | 64.15 | 61.51 | 63.23 | +0.75% | 642,543 |
| Sep 3, 2026 | 62.91 | 63.28 | 60.45 | 62.76 | +1.54% | 1,051,198 |
| Sep 2, 2026 | 59.67 | 62.45 | 59.51 | 61.81 | -2.68% | 1,086,718 |
| Aug 31, 2026 | 63.81 | 64.75 | 62.95 | 63.51 | -0.35% | 959,494 |
| Aug 28, 2026 | 64.94 | 64.94 | 62.79 | 63.73 | -1.26% | 836,274 |
| Aug 27, 2026 | 65.21 | 65.21 | 63.76 | 64.54 | -1.25% | 773,573 |
| Aug 26, 2026 | 64.73 | 66.54 | 64.39 | 65.36 | +0.21% | 962,883 |
| Aug 25, 2026 | 67.09 | 67.09 | 65.00 | 65.22 | -1.00% | 844,286 |
| Aug 24, 2026 | 66.73 | 67.35 | 65.07 | 65.88 | -0.90% | 793,247 |
| Aug 21, 2026 | 65.18 | 67.23 | 64.48 | 66.48 | +3.55% | 1,049,176 |
| Aug 20, 2026 | 63.88 | 65.73 | 63.75 | 64.20 | -0.62% | 854,446 |
| Aug 19, 2026 | 65.40 | 66.75 | 63.77 | 64.60 | +0.26% | 777,933 |
| Aug 18, 2026 | 66.72 | 67.17 | 64.39 | 64.43 | -4.32% | 984,583 |
| Aug 17, 2026 | 67.93 | 68.04 | 66.60 | 67.34 | -0.85% | 947,283 |
| Aug 14, 2026 | 66.57 | 68.31 | 66.23 | 67.92 | +2.60% | 977,048 |
| Aug 13, 2026 | 68.11 | 68.85 | 66.02 | 66.20 | -2.93% | 1,107,214 |
| Aug 12, 2026 | 68.65 | 68.73 | 66.48 | 68.20 | +0.69% | 736,893 |
| Aug 11, 2026 | 66.53 | 68.80 | 66.53 | 67.73 | +2.10% | 787,849 |
| Aug 10, 2026 | 68.24 | 68.94 | 66.04 | 66.34 | -2.05% | 691,250 |
| Aug 7, 2026 | 65.87 | 68.10 | 65.87 | 67.73 | +3.64% | 1,102,109 |
| Aug 6, 2026 | 66.07 | 66.69 | 65.09 | 65.35 | -1.06% | 1,448,601 |
| Aug 5, 2026 | 66.72 | 67.19 | 65.83 | 66.05 | -0.05% | 1,441,911 |
| Aug 4, 2026 | 66.51 | 67.20 | 64.82 | 66.08 | +2.59% | 1,147,559 |
| Aug 3, 2026 | 63.38 | 64.89 | 63.37 | 64.41 | +2.50% | 1,312,103 |
| Jul 31, 2026 | 62.50 | 64.87 | 62.00 | 62.84 | +1.00% | 3,137,841 |
| Jul 30, 2026 | 65.33 | 65.53 | 60.44 | 62.22 | -3.62% | 2,191,410 |
| Jul 29, 2026 | 66.75 | 67.86 | 63.60 | 64.56 | -5.96% | 2,807,121 |
| Jul 28, 2026 | 68.54 | 69.61 | 67.56 | 68.65 | -0.59% | 1,128,953 |
| Jul 27, 2026 | 70.25 | 71.50 | 67.81 | 69.06 | -1.10% | 1,255,509 |
| Jul 24, 2026 | 69.05 | 70.31 | 67.78 | 69.83 | +1.91% | 1,209,999 |
| Jul 23, 2026 | 67.07 | 69.36 | 66.97 | 68.52 | +2.16% | 1,870,682 |
| Jul 22, 2026 | 64.80 | 67.61 | 64.80 | 67.07 | +3.55% | 1,092,296 |
| Jul 21, 2026 | 64.20 | 66.01 | 62.85 | 64.77 | +2.94% | 1,496,750 |
| Jul 20, 2026 | 66.00 | 66.47 | 62.87 | 62.92 | -3.78% | 1,174,647 |
| Jul 17, 2026 | 63.93 | 66.17 | 63.45 | 65.39 | -0.56% | 1,630,326 |
| Jul 16, 2026 | 64.42 | 66.85 | 64.42 | 65.76 | +0.37% | 888,523 |
| Jul 15, 2026 | 65.75 | 65.94 | 63.49 | 65.52 | +0.48% | 790,264 |
| Jul 14, 2026 | 67.64 | 68.11 | 64.44 | 65.21 | -0.61% | 888,795 |
| Jul 13, 2026 | 67.74 | 68.79 | 65.46 | 65.61 | -2.76% | 912,600 |
| Jul 10, 2026 | 64.95 | 68.35 | 64.71 | 67.47 | +4.39% | 978,080 |
| Jul 9, 2026 | 65.86 | 66.38 | 64.58 | 64.63 | +0.56% | 1,278,470 |
| Jul 8, 2026 | 65.67 | 66.28 | 63.52 | 64.27 | -3.51% | 1,444,821 |
| Jul 7, 2026 | 68.87 | 69.13 | 65.55 | 66.61 | -4.27% | 1,236,422 |
| Jul 6, 2026 | 68.88 | 70.07 | 67.79 | 69.58 | +2.08% | 939,838 |
| Jul 2, 2026 | 69.94 | 70.36 | 66.57 | 68.16 | -0.79% | 1,320,655 |
| Jul 1, 2026 | 71.17 | 72.22 | 68.69 | 68.70 | -5.10% | 1,244,050 |
| Jun 30, 2026 | 73.96 | 74.29 | 72.02 | 72.39 | -1.60% | 1,728,540 |
| Jun 29, 2026 | 70.72 | 73.57 | 70.00 | 73.57 | +2.45% | 1,830,597 |
| Jun 26, 2026 | 73.00 | 74.33 | 71.30 | 71.81 | -3.71% | 4,965,361 |
| Jun 25, 2026 | 71.38 | 74.69 | 71.38 | 74.58 | +6.39% | 1,778,589 |
| Jun 24, 2026 | 68.21 | 70.70 | 68.00 | 70.10 | +3.18% | 1,917,091 |
| Jun 23, 2026 | 66.81 | 70.47 | 66.24 | 67.94 | -1.45% | 2,162,628 |
| Jun 22, 2026 | 66.39 | 69.91 | 66.08 | 68.94 | +3.17% | 1,760,322 |
| Jun 18, 2026 | 65.36 | 67.74 | 65.36 | 66.82 | +4.11% | 1,765,312 |
| Jun 17, 2026 | 65.39 | 67.16 | 63.82 | 64.18 | -1.20% | 1,216,643 |
| Jun 16, 2026 | 65.94 | 66.84 | 64.59 | 64.96 | -0.51% | 1,235,729 |
| Jun 15, 2026 | 66.05 | 67.00 | 65.06 | 65.29 | +2.34% | 1,166,789 |
| Jun 12, 2026 | 63.73 | 64.73 | 62.63 | 63.80 | +1.62% | 858,698 |
| Jun 11, 2026 | 60.85 | 63.30 | 60.30 | 62.78 | +5.49% | 1,224,807 |
| Jun 10, 2026 | 63.67 | 63.67 | 59.47 | 59.51 | -6.53% | 935,486 |
| Jun 9, 2026 | 63.75 | 65.95 | 62.21 | 63.67 | +1.55% | 1,497,066 |
| Jun 8, 2026 | 61.27 | 63.06 | 60.75 | 62.70 | +3.77% | 1,264,678 |
| Jun 5, 2026 | 61.90 | 62.34 | 59.64 | 60.42 | -3.59% | 1,026,178 |
| Jun 4, 2026 | 63.08 | 63.56 | 62.41 | 62.67 | +0.00% | 904,956 |
| Jun 3, 2026 | 61.06 | 63.16 | 60.59 | 62.67 | +2.20% | 1,000,414 |
| Jun 2, 2026 | 59.24 | 61.99 | 59.21 | 61.32 | +5.32% | 879,543 |
| Jun 1, 2026 | 56.81 | 58.34 | 55.55 | 58.22 | +0.07% | 988,383 |
| May 29, 2026 | 58.85 | 59.79 | 57.91 | 58.18 | -1.67% | 1,012,092 |
| May 28, 2026 | 58.18 | 59.79 | 57.55 | 59.17 | +0.17% | 1,070,238 |
| May 27, 2026 | 59.86 | 60.31 | 58.74 | 59.07 | -0.34% | 1,048,155 |
| May 26, 2026 | 58.63 | 59.48 | 58.19 | 59.27 | +2.61% | 1,670,558 |
| May 22, 2026 | 58.16 | 58.91 | 56.75 | 57.76 | +0.80% | 961,712 |
| May 21, 2026 | 56.60 | 58.45 | 55.50 | 57.30 | -0.54% | 1,309,337 |
| May 20, 2026 | 56.17 | 57.91 | 55.26 | 57.61 | +4.01% | 1,271,713 |
| May 19, 2026 | 56.97 | 57.15 | 54.17 | 55.39 | -4.42% | 1,334,773 |
| May 18, 2026 | 60.20 | 60.48 | 57.86 | 57.95 | -3.63% | 1,021,869 |
| May 15, 2026 | 62.44 | 62.87 | 59.44 | 60.13 | -5.90% | 1,073,634 |
| May 14, 2026 | 63.54 | 64.09 | 62.45 | 63.90 | +2.01% | 801,056 |
| May 13, 2026 | 64.59 | 64.59 | 61.92 | 62.64 | -2.00% | 770,035 |
| May 12, 2026 | 63.75 | 64.63 | 62.11 | 63.92 | -0.33% | 1,062,778 |
| May 11, 2026 | 64.76 | 66.33 | 63.35 | 64.13 | +0.83% | 1,572,833 |
| May 8, 2026 | 63.29 | 64.47 | 62.28 | 63.60 | +1.24% | 1,268,232 |
| May 7, 2026 | 64.33 | 65.63 | 62.19 | 62.82 | -2.21% | 1,409,055 |
| May 6, 2026 | 62.49 | 64.69 | 62.43 | 64.24 | +5.47% | 1,486,297 |
| May 5, 2026 | 59.71 | 62.10 | 59.15 | 60.91 | +3.20% | 1,153,306 |
| May 4, 2026 | 61.53 | 62.09 | 58.47 | 59.02 | -4.61% | 1,625,345 |
| May 1, 2026 | 59.00 | 64.89 | 58.73 | 61.87 | -0.53% | 2,127,808 |
| Apr 30, 2026 | 61.74 | 65.16 | 61.41 | 62.20 | +2.47% | 2,760,893 |
| Apr 29, 2026 | 61.75 | 62.42 | 60.50 | 60.70 | -1.92% | 1,028,030 |
| Apr 28, 2026 | 62.12 | 62.58 | 61.09 | 61.89 | -1.24% | 831,520 |
| Apr 27, 2026 | 63.53 | 64.23 | 61.52 | 62.67 | +0.13% | 1,009,829 |
| Apr 24, 2026 | 62.63 | 63.30 | 61.74 | 62.59 | -0.35% | 601,052 |
| Apr 23, 2026 | 61.50 | 63.91 | 61.50 | 62.81 | +2.87% | 697,571 |
| Apr 22, 2026 | 61.36 | 62.06 | 60.58 | 61.06 | +0.26% | 751,285 |
| Apr 21, 2026 | 62.47 | 63.62 | 60.49 | 60.90 | -1.92% | 917,727 |
| Apr 20, 2026 | 60.45 | 62.70 | 60.45 | 62.09 | +2.09% | 947,503 |
| Apr 17, 2026 | 59.04 | 61.74 | 59.04 | 60.82 | +4.97% | 1,418,007 |
| Apr 16, 2026 | 58.52 | 60.35 | 57.52 | 57.94 | -1.23% | 2,010,614 |
| Apr 15, 2026 | 62.35 | 63.39 | 58.16 | 58.66 | -7.96% | 1,872,405 |
| Apr 14, 2026 | 63.71 | 64.72 | 62.70 | 63.73 | +0.65% | 739,053 |
| Apr 13, 2026 | 62.69 | 63.91 | 61.95 | 63.32 | +0.22% | 752,361 |
| Apr 10, 2026 | 64.39 | 64.85 | 62.96 | 63.18 | -1.88% | 836,041 |
| Apr 9, 2026 | 62.81 | 64.95 | 62.73 | 64.39 | +1.93% | 962,468 |
| Apr 8, 2026 | 63.79 | 64.58 | 62.79 | 63.17 | +5.95% | 1,021,978 |
| Apr 7, 2026 | 59.17 | 59.73 | 58.28 | 59.62 | -0.13% | 1,246,730 |
| Apr 6, 2026 | 59.14 | 59.74 | 55.31 | 59.70 | +2.02% | 1,041,102 |
| Apr 2, 2026 | 58.00 | 60.19 | 57.16 | 58.52 | -2.92% | 903,723 |
| Apr 1, 2026 | 60.39 | 61.17 | 59.62 | 60.28 | +2.00% | 1,144,763 |
| Mar 31, 2026 | 56.61 | 59.52 | 56.42 | 59.10 | +7.71% | 1,516,977 |
| Mar 30, 2026 | 56.82 | 57.49 | 54.29 | 54.87 | -2.78% | 1,357,957 |
| Mar 27, 2026 | 58.08 | 58.43 | 56.16 | 56.44 | -3.64% | 1,201,507 |
| Mar 26, 2026 | 60.03 | 60.86 | 58.42 | 58.57 | -3.83% | 1,204,674 |
| Mar 25, 2026 | 61.62 | 61.97 | 60.65 | 60.90 | +0.46% | 1,578,820 |
| Mar 24, 2026 | 58.60 | 61.24 | 58.28 | 60.62 | +1.85% | 781,220 |
| Mar 23, 2026 | 57.28 | 61.28 | 57.28 | 59.52 | +4.09% | 1,290,416 |
| Mar 20, 2026 | 58.57 | 58.57 | 56.33 | 57.18 | -1.24% | 2,752,524 |
| Mar 19, 2026 | 57.46 | 59.25 | 56.63 | 57.90 | -1.41% | 1,268,823 |
| Mar 18, 2026 | 58.72 | 59.80 | 57.80 | 58.73 | -1.39% | 1,628,012 |
| Mar 17, 2026 | 59.99 | 61.00 | 59.22 | 59.56 | +0.30% | 983,948 |
| Mar 16, 2026 | 60.16 | 60.66 | 58.83 | 59.38 | -0.05% | 983,885 |
| Mar 13, 2026 | 60.65 | 61.61 | 58.74 | 59.41 | -1.07% | 1,210,463 |
| Mar 12, 2026 | 60.77 | 61.28 | 59.68 | 60.05 | -4.00% | 1,316,535 |
| Mar 11, 2026 | 63.66 | 64.25 | 62.25 | 62.55 | -1.99% | 1,560,265 |
| Mar 10, 2026 | 61.66 | 64.97 | 60.88 | 63.82 | +3.72% | 1,976,648 |
| Mar 9, 2026 | 62.27 | 62.44 | 58.45 | 61.53 | -0.84% | 1,689,041 |
| Mar 6, 2026 | 63.67 | 64.17 | 61.24 | 62.05 | -5.50% | 1,674,671 |
| Mar 5, 2026 | 66.24 | 68.32 | 65.05 | 65.66 | -2.20% | 2,815,028 |
| Mar 4, 2026 | 67.23 | 68.54 | 66.17 | 67.14 | +0.90% | 1,580,107 |
| Mar 3, 2026 | 66.47 | 67.48 | 64.42 | 66.54 | -4.19% | 1,649,830 |
| Mar 2, 2026 | 67.28 | 69.65 | 66.34 | 69.45 | +0.96% | 1,660,812 |
| Feb 27, 2026 | 67.01 | 68.87 | 66.02 | 68.79 | +0.92% | 1,941,547 |
| Feb 26, 2026 | 68.44 | 69.43 | 66.78 | 68.16 | -0.04% | 1,294,680 |
| Feb 25, 2026 | 69.40 | 69.45 | 67.22 | 68.19 | -0.96% | 1,255,280 |
| Feb 24, 2026 | 67.77 | 69.19 | 67.49 | 68.85 | +1.77% | 1,365,832 |
| Feb 23, 2026 | 67.69 | 68.32 | 65.86 | 67.65 | -0.76% | 1,730,651 |
| Feb 20, 2026 | 68.82 | 70.00 | 67.63 | 68.17 | -1.15% | 1,637,529 |
| Feb 19, 2026 | 68.69 | 69.70 | 68.34 | 68.96 | -0.14% | 1,935,187 |
| Feb 18, 2026 | 69.99 | 70.89 | 68.27 | 69.06 | -0.65% | 2,742,125 |
| Feb 17, 2026 | 69.33 | 69.81 | 66.89 | 69.51 | +0.40% | 2,902,697 |
| Feb 13, 2026 | 64.63 | 69.36 | 63.06 | 69.23 | +5.52% | 3,389,074 |
| Feb 12, 2026 | 69.50 | 71.50 | 65.60 | 65.61 | -5.02% | 3,602,298 |
| Feb 11, 2026 | 63.78 | 69.65 | 63.78 | 69.08 | +16.57% | 4,806,236 |
| Feb 10, 2026 | 61.41 | 62.15 | 59.12 | 59.26 | -3.70% | 3,735,139 |
| Feb 9, 2026 | 62.31 | 63.39 | 61.48 | 61.54 | -1.91% | 2,230,606 |
| Feb 6, 2026 | 62.39 | 63.83 | 61.85 | 62.74 | +2.42% | 3,271,018 |
| Feb 5, 2026 | 63.15 | 63.24 | 60.51 | 61.26 | -4.65% | 4,061,201 |
| Feb 4, 2026 | 64.28 | 66.18 | 62.74 | 64.25 | +1.71% | 3,006,887 |
| Feb 3, 2026 | 59.50 | 63.23 | 59.49 | 63.17 | +7.09% | 2,962,598 |
| Feb 2, 2026 | 56.47 | 60.39 | 56.42 | 58.99 | +3.49% | 10,414,940 |
| Jan 30, 2026 | 56.71 | 57.98 | 55.87 | 57.00 | -1.18% | 4,009,727 |
| Jan 29, 2026 | 58.86 | 59.49 | 57.07 | 57.68 | -1.85% | 1,823,403 |
| Jan 28, 2026 | 60.51 | 60.66 | 58.45 | 58.77 | -2.81% | 1,232,979 |
| Jan 27, 2026 | 59.55 | 60.78 | 58.96 | 60.47 | +1.41% | 1,226,722 |
| Jan 26, 2026 | 60.44 | 60.44 | 58.66 | 59.63 | +0.07% | 938,521 |
| Jan 23, 2026 | 61.34 | 61.43 | 59.16 | 59.59 | -3.23% | 1,591,844 |
| Jan 22, 2026 | 61.71 | 62.51 | 61.18 | 61.58 | +1.80% | 1,037,506 |
| Jan 21, 2026 | 59.85 | 60.90 | 58.98 | 60.49 | +2.54% | 1,260,385 |
| Jan 20, 2026 | 58.56 | 59.56 | 58.23 | 58.99 | -2.32% | 819,367 |
| Jan 16, 2026 | 61.32 | 61.60 | 59.98 | 60.39 | -1.18% | 1,033,573 |
| Jan 15, 2026 | 61.32 | 62.13 | 60.56 | 61.11 | +0.66% | 1,147,522 |
| Jan 14, 2026 | 60.73 | 61.47 | 59.26 | 60.71 | +0.10% | 1,050,682 |
| Jan 13, 2026 | 61.39 | 62.23 | 60.47 | 60.65 | -0.48% | 1,863,399 |
| Jan 12, 2026 | 59.21 | 61.00 | 58.90 | 60.94 | +2.08% | 1,375,049 |
| Jan 9, 2026 | 59.24 | 59.80 | 57.73 | 59.70 | +1.77% | 1,712,094 |
| Jan 8, 2026 | 56.86 | 59.21 | 56.82 | 58.66 | +1.82% | 1,637,882 |
| Jan 7, 2026 | 58.67 | 58.99 | 57.59 | 57.61 | -1.86% | 1,196,659 |
| Jan 6, 2026 | 56.04 | 58.89 | 55.71 | 58.70 | +4.00% | 1,452,863 |
| Jan 5, 2026 | 55.16 | 57.26 | 54.95 | 56.44 | +2.56% | 930,292 |
| Jan 2, 2026 | 53.56 | 55.70 | 53.22 | 55.03 | +3.09% | 976,769 |
| Dec 31, 2025 | 53.63 | 53.94 | 53.20 | 53.38 | -0.76% | 788,029 |
| Dec 30, 2025 | 54.06 | 54.15 | 53.66 | 53.79 | -0.52% | 671,429 |
| Dec 29, 2025 | 55.14 | 55.36 | 53.56 | 54.07 | -2.01% | 577,814 |
| Dec 26, 2025 | 54.75 | 55.21 | 54.30 | 55.18 | +1.01% | 433,990 |
| Dec 24, 2025 | 54.70 | 54.85 | 54.14 | 54.63 | -0.44% | 317,873 |
| Dec 23, 2025 | 54.45 | 55.22 | 54.36 | 54.87 | +0.33% | 773,791 |
| Dec 22, 2025 | 54.41 | 55.20 | 54.10 | 54.69 | +1.37% | 1,592,432 |
| Dec 19, 2025 | 53.31 | 54.23 | 53.31 | 53.95 | +1.14% | 2,153,389 |
| Dec 18, 2025 | 53.15 | 53.81 | 52.77 | 53.34 | +2.03% | 1,496,656 |
| Dec 17, 2025 | 52.71 | 53.66 | 52.06 | 52.28 | -1.45% | 1,005,823 |
| Dec 16, 2025 | 52.28 | 54.23 | 51.91 | 53.05 | +1.53% | 1,321,789 |
| Dec 15, 2025 | 52.38 | 52.71 | 51.32 | 52.25 | +1.44% | 1,311,358 |
| Dec 12, 2025 | 52.87 | 52.99 | 51.20 | 51.51 | -1.94% | 1,021,766 |
| Dec 11, 2025 | 52.07 | 52.92 | 51.72 | 52.53 | +0.90% | 1,726,085 |
| Dec 10, 2025 | 50.48 | 52.14 | 49.09 | 52.06 | +6.44% | 2,283,955 |
| Dec 9, 2025 | 48.94 | 50.15 | 48.63 | 48.91 | -0.83% | 957,436 |
| Dec 8, 2025 | 50.00 | 50.41 | 49.14 | 49.32 | -1.02% | 1,093,559 |
| Dec 5, 2025 | 50.38 | 50.90 | 49.60 | 49.83 | -0.89% | 1,407,615 |
| Dec 4, 2025 | 49.65 | 50.83 | 49.02 | 50.28 | +1.21% | 1,538,371 |
| Dec 3, 2025 | 46.88 | 50.19 | 46.43 | 49.68 | +6.84% | 2,029,115 |
| Dec 2, 2025 | 45.91 | 46.87 | 45.44 | 46.50 | +2.09% | 681,216 |
| Dec 1, 2025 | 45.50 | 46.57 | 45.46 | 45.55 | -1.43% | 615,343 |
| Nov 28, 2025 | 46.08 | 46.63 | 45.81 | 46.21 | +0.96% | 336,947 |
| Nov 26, 2025 | 45.46 | 46.20 | 45.22 | 45.77 | -0.15% | 582,113 |
| Nov 25, 2025 | 45.22 | 46.10 | 44.75 | 45.84 | +1.64% | 772,904 |
| Nov 24, 2025 | 43.63 | 45.33 | 43.27 | 45.10 | +4.18% | 1,069,086 |
| Nov 21, 2025 | 42.08 | 43.98 | 41.72 | 43.29 | +3.61% | 1,727,459 |
| Nov 20, 2025 | 44.38 | 44.71 | 41.70 | 41.78 | -3.78% | 1,218,387 |
| Nov 19, 2025 | 44.35 | 44.75 | 43.26 | 43.42 | -1.63% | 602,968 |
| Nov 18, 2025 | 43.57 | 44.57 | 43.56 | 44.14 | +0.30% | 1,071,151 |
| Nov 17, 2025 | 45.42 | 46.11 | 43.64 | 44.01 | -3.80% | 890,687 |
Daily open, high, low, close and volume for Terex Corporation (TEX). Showing 249 trading days. Unadjusted prices.