Terex Corporation (TEX)
NYSE: TEX · Real-Time Price · USD
49.83
-0.45 (-0.89%)
Dec 5, 2025, 4:00 PM EST - Market closed
Terex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.38 | 50.90 | 49.60 | 49.83 | 49.83 | -0.89% | 1,407,558 |
| Dec 4, 2025 | 49.65 | 50.83 | 49.03 | 50.28 | 50.28 | 1.21% | 1,538,371 |
| Dec 3, 2025 | 46.88 | 50.19 | 46.43 | 49.68 | 49.68 | 6.84% | 2,029,115 |
| Dec 2, 2025 | 45.91 | 46.87 | 45.44 | 46.50 | 46.50 | 2.09% | 681,216 |
| Dec 1, 2025 | 45.50 | 46.57 | 45.46 | 45.55 | 45.55 | -1.43% | 615,343 |
| Nov 28, 2025 | 46.08 | 46.64 | 45.81 | 46.21 | 46.21 | 0.96% | 336,947 |
| Nov 26, 2025 | 45.46 | 46.20 | 45.22 | 45.77 | 45.77 | -0.15% | 582,113 |
| Nov 25, 2025 | 45.22 | 46.10 | 44.75 | 45.84 | 45.84 | 1.64% | 772,904 |
| Nov 24, 2025 | 43.63 | 45.33 | 43.27 | 45.10 | 45.10 | 4.18% | 1,069,086 |
| Nov 21, 2025 | 42.08 | 43.98 | 41.72 | 43.29 | 43.29 | 3.61% | 1,727,459 |
| Nov 20, 2025 | 44.38 | 44.71 | 41.70 | 41.78 | 41.78 | -3.78% | 1,218,387 |
| Nov 19, 2025 | 44.35 | 44.75 | 43.26 | 43.42 | 43.42 | -1.63% | 602,968 |
| Nov 18, 2025 | 43.57 | 44.57 | 43.56 | 44.14 | 44.14 | 0.30% | 1,071,151 |
| Nov 17, 2025 | 45.42 | 46.11 | 43.64 | 44.01 | 44.01 | -3.80% | 890,687 |
| Nov 14, 2025 | 44.93 | 46.59 | 44.72 | 45.75 | 45.75 | 0.20% | 1,368,749 |
| Nov 13, 2025 | 45.51 | 46.31 | 45.18 | 45.66 | 45.66 | -0.35% | 1,063,361 |
| Nov 12, 2025 | 45.09 | 46.58 | 44.87 | 45.82 | 45.82 | 2.51% | 1,676,690 |
| Nov 11, 2025 | 45.83 | 45.83 | 44.50 | 44.70 | 44.70 | -1.89% | 1,097,208 |
| Nov 10, 2025 | 46.65 | 46.74 | 44.99 | 45.56 | 45.56 | -0.96% | 1,203,609 |
| Nov 7, 2025 | 45.29 | 46.31 | 44.76 | 46.00 | 45.83 | -0.52% | 1,060,579 |
| Nov 6, 2025 | 46.85 | 47.63 | 46.06 | 46.24 | 46.07 | -1.51% | 1,200,362 |
| Nov 5, 2025 | 47.40 | 47.87 | 46.15 | 46.95 | 46.78 | -0.04% | 1,369,532 |
| Nov 4, 2025 | 45.99 | 47.51 | 45.19 | 46.97 | 46.80 | 1.95% | 1,971,994 |
| Nov 3, 2025 | 45.56 | 46.28 | 43.81 | 46.07 | 45.90 | 0.11% | 1,809,020 |
| Oct 31, 2025 | 47.31 | 47.37 | 44.91 | 46.02 | 45.85 | -2.48% | 2,411,950 |
| Oct 30, 2025 | 52.27 | 54.89 | 45.03 | 47.19 | 47.02 | -15.70% | 6,745,465 |
| Oct 29, 2025 | 57.24 | 58.25 | 55.49 | 55.98 | 55.77 | -1.93% | 1,760,960 |
| Oct 28, 2025 | 58.26 | 58.57 | 56.85 | 57.08 | 56.87 | -2.39% | 916,389 |
| Oct 27, 2025 | 57.80 | 58.66 | 57.49 | 58.48 | 58.26 | 3.71% | 1,267,042 |
| Oct 24, 2025 | 57.43 | 57.50 | 56.10 | 56.39 | 56.18 | -0.76% | 873,498 |
| Oct 23, 2025 | 53.42 | 56.99 | 53.39 | 56.82 | 56.61 | 7.49% | 1,213,363 |
| Oct 22, 2025 | 54.70 | 54.99 | 52.74 | 52.86 | 52.66 | -3.87% | 423,121 |
| Oct 21, 2025 | 54.79 | 56.26 | 54.64 | 54.99 | 54.79 | -0.22% | 794,565 |
| Oct 20, 2025 | 53.63 | 55.38 | 53.15 | 55.11 | 54.91 | 3.96% | 498,979 |
| Oct 17, 2025 | 53.90 | 54.59 | 52.39 | 53.01 | 52.81 | -2.59% | 670,444 |
| Oct 16, 2025 | 54.58 | 54.75 | 53.46 | 54.42 | 54.22 | -0.07% | 611,905 |
| Oct 15, 2025 | 54.74 | 55.50 | 53.97 | 54.46 | 54.26 | 0.54% | 605,442 |
| Oct 14, 2025 | 52.44 | 54.64 | 51.86 | 54.17 | 53.97 | 3.30% | 468,840 |
| Oct 13, 2025 | 51.50 | 52.76 | 51.50 | 52.44 | 52.25 | 3.88% | 556,562 |
| Oct 10, 2025 | 54.33 | 54.67 | 50.37 | 50.48 | 50.29 | -6.78% | 771,437 |
| Oct 9, 2025 | 54.41 | 55.39 | 53.90 | 54.15 | 53.95 | -0.09% | 1,453,945 |
| Oct 8, 2025 | 52.92 | 54.45 | 52.14 | 54.20 | 54.00 | 2.90% | 672,274 |
| Oct 7, 2025 | 53.65 | 54.29 | 52.40 | 52.67 | 52.48 | -1.68% | 442,379 |
| Oct 6, 2025 | 52.91 | 53.93 | 52.24 | 53.57 | 53.37 | 1.79% | 496,020 |
| Oct 3, 2025 | 52.55 | 53.18 | 52.29 | 52.63 | 52.44 | 0.65% | 605,674 |
| Oct 2, 2025 | 51.89 | 52.73 | 51.35 | 52.29 | 52.10 | 1.10% | 489,782 |
| Oct 1, 2025 | 50.84 | 52.11 | 50.83 | 51.72 | 51.53 | 0.82% | 482,196 |
| Sep 30, 2025 | 51.15 | 51.50 | 50.39 | 51.30 | 51.11 | 0.18% | 459,718 |
| Sep 29, 2025 | 52.00 | 52.00 | 50.80 | 51.21 | 51.02 | -1.16% | 471,882 |
| Sep 26, 2025 | 50.68 | 51.87 | 50.62 | 51.81 | 51.62 | 2.33% | 500,346 |
| Sep 25, 2025 | 51.24 | 51.36 | 50.24 | 50.63 | 50.44 | -2.22% | 510,220 |
| Sep 24, 2025 | 51.91 | 52.27 | 51.38 | 51.78 | 51.59 | -0.10% | 729,795 |
| Sep 23, 2025 | 52.46 | 53.89 | 51.73 | 51.83 | 51.64 | -0.29% | 464,043 |
| Sep 22, 2025 | 51.79 | 52.17 | 50.99 | 51.98 | 51.79 | 0.02% | 509,332 |
| Sep 19, 2025 | 53.53 | 53.67 | 51.84 | 51.97 | 51.78 | -2.62% | 1,502,569 |
| Sep 18, 2025 | 52.91 | 53.89 | 52.02 | 53.37 | 53.17 | 1.46% | 823,091 |
| Sep 17, 2025 | 53.23 | 54.89 | 52.28 | 52.60 | 52.41 | -0.64% | 1,099,072 |
| Sep 16, 2025 | 53.72 | 53.95 | 52.10 | 52.94 | 52.74 | -1.08% | 705,122 |
| Sep 15, 2025 | 53.06 | 53.93 | 52.68 | 53.52 | 53.32 | 1.50% | 576,412 |
| Sep 12, 2025 | 52.82 | 53.39 | 52.41 | 52.73 | 52.54 | -0.88% | 580,545 |
| Sep 11, 2025 | 52.95 | 53.77 | 52.66 | 53.20 | 53.00 | 1.24% | 660,450 |
| Sep 10, 2025 | 51.50 | 52.65 | 51.50 | 52.55 | 52.36 | 2.64% | 557,983 |
| Sep 9, 2025 | 52.56 | 52.68 | 50.95 | 51.20 | 51.01 | -2.83% | 1,100,278 |
| Sep 8, 2025 | 52.83 | 52.83 | 51.57 | 52.69 | 52.50 | -0.53% | 721,882 |
| Sep 5, 2025 | 51.81 | 53.23 | 51.57 | 52.97 | 52.77 | 2.62% | 1,036,991 |
| Sep 4, 2025 | 49.55 | 51.64 | 49.37 | 51.62 | 51.43 | 4.77% | 694,818 |
| Sep 3, 2025 | 49.58 | 50.02 | 48.77 | 49.27 | 49.09 | -1.26% | 497,722 |
| Sep 2, 2025 | 48.98 | 50.21 | 48.69 | 49.90 | 49.72 | -0.08% | 767,484 |
| Aug 29, 2025 | 51.40 | 51.46 | 49.38 | 49.94 | 49.76 | -4.20% | 1,579,500 |
| Aug 28, 2025 | 53.01 | 53.19 | 51.66 | 52.13 | 51.94 | -0.87% | 570,068 |
| Aug 27, 2025 | 51.59 | 52.72 | 51.24 | 52.59 | 52.40 | 1.58% | 506,350 |
| Aug 26, 2025 | 51.18 | 52.17 | 50.84 | 51.77 | 51.58 | 1.23% | 698,774 |
| Aug 25, 2025 | 51.39 | 51.39 | 50.68 | 51.14 | 50.95 | -0.85% | 657,985 |
| Aug 22, 2025 | 48.93 | 51.84 | 48.73 | 51.58 | 51.39 | 6.66% | 755,985 |
| Aug 21, 2025 | 49.31 | 49.56 | 48.26 | 48.36 | 48.18 | -2.70% | 682,766 |
| Aug 20, 2025 | 50.86 | 50.86 | 49.26 | 49.70 | 49.52 | -2.28% | 638,035 |
| Aug 19, 2025 | 50.75 | 51.73 | 50.52 | 50.86 | 50.67 | 0.73% | 405,630 |
| Aug 18, 2025 | 50.47 | 50.58 | 50.04 | 50.49 | 50.30 | 0.46% | 443,541 |
| Aug 15, 2025 | 52.01 | 52.01 | 50.18 | 50.26 | 50.07 | -2.94% | 611,386 |
| Aug 14, 2025 | 51.33 | 52.04 | 50.86 | 51.78 | 51.59 | -1.48% | 802,243 |
| Aug 13, 2025 | 50.86 | 52.62 | 50.84 | 52.56 | 52.37 | 3.81% | 571,577 |
| Aug 12, 2025 | 49.55 | 51.05 | 48.68 | 50.63 | 50.44 | 4.39% | 560,520 |
| Aug 11, 2025 | 48.60 | 48.84 | 47.86 | 48.50 | 48.32 | -0.19% | 512,091 |
| Aug 8, 2025 | 48.54 | 49.45 | 47.84 | 48.59 | 48.24 | 0.23% | 787,242 |
| Aug 7, 2025 | 49.30 | 49.30 | 47.47 | 48.48 | 48.13 | -0.21% | 648,048 |
| Aug 6, 2025 | 49.43 | 49.59 | 48.38 | 48.58 | 48.23 | -1.90% | 691,558 |
| Aug 5, 2025 | 49.70 | 50.02 | 48.30 | 49.52 | 49.16 | 0.10% | 706,526 |
| Aug 4, 2025 | 49.06 | 49.65 | 48.73 | 49.47 | 49.11 | 1.04% | 887,208 |
| Aug 1, 2025 | 50.02 | 50.18 | 48.35 | 48.96 | 48.61 | -3.74% | 1,479,762 |
| Jul 31, 2025 | 51.05 | 52.00 | 48.27 | 50.86 | 50.49 | 2.15% | 1,585,298 |
| Jul 30, 2025 | 50.46 | 50.92 | 49.53 | 49.79 | 49.43 | -1.09% | 1,265,528 |
| Jul 29, 2025 | 51.95 | 51.95 | 49.81 | 50.34 | 49.98 | -2.48% | 612,550 |
| Jul 28, 2025 | 52.43 | 52.50 | 51.45 | 51.62 | 51.25 | -1.30% | 659,765 |
| Jul 25, 2025 | 52.08 | 52.43 | 51.04 | 52.30 | 51.92 | 0.58% | 593,605 |
| Jul 24, 2025 | 51.00 | 52.36 | 50.63 | 52.00 | 51.63 | 1.05% | 775,877 |
| Jul 23, 2025 | 51.19 | 51.95 | 51.01 | 51.46 | 51.09 | 2.43% | 663,999 |
| Jul 22, 2025 | 48.61 | 50.56 | 48.42 | 50.24 | 49.88 | 3.82% | 930,243 |
| Jul 21, 2025 | 50.00 | 50.06 | 48.14 | 48.39 | 48.04 | -1.97% | 884,143 |
| Jul 18, 2025 | 50.83 | 50.83 | 49.17 | 49.36 | 49.01 | -2.41% | 579,682 |
| Jul 17, 2025 | 49.67 | 50.84 | 49.57 | 50.58 | 50.22 | 1.81% | 840,424 |