Terex Corporation (TEX)
NYSE: TEX · Real-Time Price · USD
62.70
-2.96 (-4.51%)
Mar 6, 2026, 10:52 AM EST - Market open
Terex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 66.24 | 68.32 | 65.05 | 65.66 | 65.49 | -2.20% | 2,637,454 |
| Mar 4, 2026 | 67.23 | 68.54 | 66.17 | 67.14 | 66.97 | 0.90% | 1,580,107 |
| Mar 3, 2026 | 66.47 | 67.48 | 64.42 | 66.54 | 66.37 | -4.19% | 1,649,830 |
| Mar 2, 2026 | 67.28 | 69.65 | 66.34 | 69.45 | 69.27 | 0.96% | 1,660,811 |
| Feb 27, 2026 | 67.01 | 68.87 | 66.02 | 68.79 | 68.61 | 0.92% | 1,941,547 |
| Feb 26, 2026 | 68.44 | 69.43 | 66.78 | 68.16 | 67.98 | -0.04% | 1,294,679 |
| Feb 25, 2026 | 69.40 | 69.45 | 67.22 | 68.19 | 68.01 | -0.96% | 1,255,280 |
| Feb 24, 2026 | 67.77 | 69.19 | 67.49 | 68.85 | 68.67 | 1.77% | 1,365,832 |
| Feb 23, 2026 | 67.69 | 68.32 | 65.86 | 67.65 | 67.47 | -0.76% | 1,730,650 |
| Feb 20, 2026 | 68.82 | 70.00 | 67.63 | 68.17 | 67.99 | -1.15% | 1,637,529 |
| Feb 19, 2026 | 68.69 | 69.70 | 68.34 | 68.96 | 68.78 | -0.14% | 1,935,187 |
| Feb 18, 2026 | 69.99 | 70.89 | 68.27 | 69.06 | 68.88 | -0.65% | 2,742,125 |
| Feb 17, 2026 | 69.33 | 69.81 | 66.90 | 69.51 | 69.33 | 0.40% | 2,902,697 |
| Feb 13, 2026 | 64.63 | 69.36 | 63.06 | 69.23 | 69.05 | 5.52% | 3,389,074 |
| Feb 12, 2026 | 69.50 | 71.50 | 65.60 | 65.61 | 65.44 | -5.02% | 3,602,298 |
| Feb 11, 2026 | 63.78 | 69.65 | 63.78 | 69.08 | 68.90 | 16.57% | 4,806,236 |
| Feb 10, 2026 | 61.41 | 62.15 | 59.12 | 59.26 | 59.11 | -3.70% | 3,735,139 |
| Feb 9, 2026 | 62.31 | 63.39 | 61.48 | 61.54 | 61.38 | -1.91% | 2,230,606 |
| Feb 6, 2026 | 62.39 | 63.83 | 61.85 | 62.74 | 62.58 | 2.42% | 3,271,018 |
| Feb 5, 2026 | 63.15 | 63.25 | 60.51 | 61.26 | 61.10 | -4.65% | 4,061,201 |
| Feb 4, 2026 | 64.28 | 66.18 | 62.74 | 64.25 | 64.08 | 1.71% | 3,006,887 |
| Feb 3, 2026 | 59.50 | 63.23 | 59.50 | 63.17 | 63.01 | 7.09% | 2,962,598 |
| Feb 2, 2026 | 56.47 | 60.39 | 56.42 | 58.99 | 58.84 | 3.49% | 10,414,940 |
| Jan 30, 2026 | 56.71 | 57.98 | 55.87 | 57.00 | 56.85 | -1.18% | 4,009,727 |
| Jan 29, 2026 | 58.86 | 59.49 | 57.07 | 57.68 | 57.53 | -1.85% | 1,823,403 |
| Jan 28, 2026 | 60.51 | 60.66 | 58.45 | 58.77 | 58.62 | -2.81% | 1,232,979 |
| Jan 27, 2026 | 59.55 | 60.78 | 58.96 | 60.47 | 60.31 | 1.41% | 1,226,722 |
| Jan 26, 2026 | 60.44 | 60.44 | 58.66 | 59.63 | 59.48 | 0.07% | 938,521 |
| Jan 23, 2026 | 61.34 | 61.43 | 59.16 | 59.59 | 59.44 | -3.23% | 1,591,844 |
| Jan 22, 2026 | 61.71 | 62.51 | 61.18 | 61.58 | 61.42 | 1.80% | 1,037,506 |
| Jan 21, 2026 | 59.85 | 60.90 | 58.98 | 60.49 | 60.33 | 2.54% | 1,260,385 |
| Jan 20, 2026 | 58.56 | 59.56 | 58.23 | 58.99 | 58.84 | -2.32% | 819,367 |
| Jan 16, 2026 | 61.32 | 61.60 | 59.98 | 60.39 | 60.23 | -1.18% | 1,033,573 |
| Jan 15, 2026 | 61.32 | 62.13 | 60.56 | 61.11 | 60.95 | 0.66% | 1,147,522 |
| Jan 14, 2026 | 60.73 | 61.47 | 59.26 | 60.71 | 60.55 | 0.10% | 1,050,682 |
| Jan 13, 2026 | 61.39 | 62.23 | 60.47 | 60.65 | 60.49 | -0.48% | 1,863,399 |
| Jan 12, 2026 | 59.21 | 61.00 | 58.90 | 60.94 | 60.78 | 2.08% | 1,375,049 |
| Jan 9, 2026 | 59.24 | 59.80 | 57.73 | 59.70 | 59.55 | 1.77% | 1,712,094 |
| Jan 8, 2026 | 56.86 | 59.21 | 56.82 | 58.66 | 58.51 | 1.82% | 1,637,882 |
| Jan 7, 2026 | 58.67 | 58.99 | 57.59 | 57.61 | 57.46 | -1.86% | 1,196,659 |
| Jan 6, 2026 | 56.04 | 58.89 | 55.71 | 58.70 | 58.55 | 4.00% | 1,452,863 |
| Jan 5, 2026 | 55.16 | 57.26 | 54.95 | 56.44 | 56.29 | 2.56% | 930,292 |
| Jan 2, 2026 | 53.56 | 55.70 | 53.22 | 55.03 | 54.89 | 3.09% | 976,769 |
| Dec 31, 2025 | 53.63 | 53.94 | 53.21 | 53.38 | 53.24 | -0.76% | 788,029 |
| Dec 30, 2025 | 54.06 | 54.15 | 53.66 | 53.79 | 53.65 | -0.52% | 671,429 |
| Dec 29, 2025 | 55.14 | 55.36 | 53.56 | 54.07 | 53.93 | -2.01% | 577,814 |
| Dec 26, 2025 | 54.75 | 55.21 | 54.31 | 55.18 | 55.04 | 1.01% | 433,990 |
| Dec 24, 2025 | 54.70 | 54.85 | 54.14 | 54.63 | 54.49 | -0.44% | 317,873 |
| Dec 23, 2025 | 54.45 | 55.22 | 54.36 | 54.87 | 54.73 | 0.33% | 773,791 |
| Dec 22, 2025 | 54.41 | 55.20 | 54.10 | 54.69 | 54.55 | 1.37% | 1,592,432 |
| Dec 19, 2025 | 53.31 | 54.23 | 53.31 | 53.95 | 53.81 | 1.14% | 2,153,389 |
| Dec 18, 2025 | 53.15 | 53.81 | 52.77 | 53.34 | 53.20 | 2.03% | 1,496,656 |
| Dec 17, 2025 | 52.71 | 53.66 | 52.06 | 52.28 | 52.14 | -1.45% | 1,005,823 |
| Dec 16, 2025 | 52.28 | 54.23 | 51.91 | 53.05 | 52.91 | 1.53% | 1,321,789 |
| Dec 15, 2025 | 52.38 | 52.71 | 51.32 | 52.25 | 52.11 | 1.44% | 1,311,358 |
| Dec 12, 2025 | 52.87 | 52.99 | 51.20 | 51.51 | 51.38 | -1.94% | 1,021,766 |
| Dec 11, 2025 | 52.07 | 52.93 | 51.72 | 52.53 | 52.39 | 0.90% | 1,726,085 |
| Dec 10, 2025 | 50.48 | 52.14 | 49.09 | 52.06 | 51.93 | 6.44% | 2,283,955 |
| Dec 9, 2025 | 48.94 | 50.15 | 48.63 | 48.91 | 48.78 | -0.83% | 957,436 |
| Dec 8, 2025 | 50.00 | 50.41 | 49.14 | 49.32 | 49.19 | -1.02% | 1,093,559 |
| Dec 5, 2025 | 50.38 | 50.90 | 49.60 | 49.83 | 49.70 | -0.89% | 1,407,615 |
| Dec 4, 2025 | 49.65 | 50.83 | 49.03 | 50.28 | 50.15 | 1.21% | 1,538,371 |
| Dec 3, 2025 | 46.88 | 50.19 | 46.43 | 49.68 | 49.55 | 6.84% | 2,029,115 |
| Dec 2, 2025 | 45.91 | 46.87 | 45.44 | 46.50 | 46.38 | 2.09% | 681,216 |
| Dec 1, 2025 | 45.50 | 46.57 | 45.46 | 45.55 | 45.43 | -1.43% | 615,343 |
| Nov 28, 2025 | 46.08 | 46.64 | 45.81 | 46.21 | 46.09 | 0.96% | 336,947 |
| Nov 26, 2025 | 45.46 | 46.20 | 45.22 | 45.77 | 45.65 | -0.15% | 582,113 |
| Nov 25, 2025 | 45.22 | 46.10 | 44.75 | 45.84 | 45.72 | 1.64% | 772,904 |
| Nov 24, 2025 | 43.63 | 45.33 | 43.27 | 45.10 | 44.98 | 4.18% | 1,069,086 |
| Nov 21, 2025 | 42.08 | 43.98 | 41.72 | 43.29 | 43.18 | 3.61% | 1,727,459 |
| Nov 20, 2025 | 44.38 | 44.71 | 41.70 | 41.78 | 41.67 | -3.78% | 1,218,387 |
| Nov 19, 2025 | 44.35 | 44.75 | 43.26 | 43.42 | 43.31 | -1.63% | 602,968 |
| Nov 18, 2025 | 43.57 | 44.57 | 43.56 | 44.14 | 44.03 | 0.30% | 1,071,151 |
| Nov 17, 2025 | 45.42 | 46.11 | 43.64 | 44.01 | 43.90 | -3.80% | 890,687 |
| Nov 14, 2025 | 44.93 | 46.59 | 44.72 | 45.75 | 45.63 | 0.20% | 1,368,749 |
| Nov 13, 2025 | 45.51 | 46.31 | 45.18 | 45.66 | 45.54 | -0.35% | 1,063,361 |
| Nov 12, 2025 | 45.09 | 46.58 | 44.87 | 45.82 | 45.70 | 2.51% | 1,676,690 |
| Nov 11, 2025 | 45.83 | 45.83 | 44.50 | 44.70 | 44.58 | -1.89% | 1,097,208 |
| Nov 10, 2025 | 46.65 | 46.74 | 44.99 | 45.56 | 45.44 | -0.96% | 1,203,609 |
| Nov 7, 2025 | 45.29 | 46.31 | 44.76 | 46.00 | 45.71 | -0.52% | 1,060,579 |
| Nov 6, 2025 | 46.85 | 47.63 | 46.06 | 46.24 | 45.95 | -1.51% | 1,200,362 |
| Nov 5, 2025 | 47.40 | 47.87 | 46.15 | 46.95 | 46.66 | -0.04% | 1,369,532 |
| Nov 4, 2025 | 45.99 | 47.51 | 45.19 | 46.97 | 46.68 | 1.95% | 1,971,994 |
| Nov 3, 2025 | 45.56 | 46.28 | 43.81 | 46.07 | 45.78 | 0.11% | 1,809,020 |
| Oct 31, 2025 | 47.31 | 47.37 | 44.91 | 46.02 | 45.73 | -2.48% | 2,411,950 |
| Oct 30, 2025 | 52.27 | 54.89 | 45.03 | 47.19 | 46.89 | -15.70% | 6,745,465 |
| Oct 29, 2025 | 57.24 | 58.25 | 55.49 | 55.98 | 55.63 | -1.93% | 1,760,960 |
| Oct 28, 2025 | 58.26 | 58.57 | 56.85 | 57.08 | 56.72 | -2.39% | 916,389 |
| Oct 27, 2025 | 57.80 | 58.66 | 57.49 | 58.48 | 58.11 | 3.71% | 1,267,042 |
| Oct 24, 2025 | 57.43 | 57.50 | 56.10 | 56.39 | 56.04 | -0.76% | 873,498 |
| Oct 23, 2025 | 53.42 | 56.99 | 53.39 | 56.82 | 56.46 | 7.49% | 1,213,363 |
| Oct 22, 2025 | 54.70 | 54.99 | 52.74 | 52.86 | 52.53 | -3.87% | 423,121 |
| Oct 21, 2025 | 54.79 | 56.26 | 54.64 | 54.99 | 54.64 | -0.22% | 794,565 |
| Oct 20, 2025 | 53.63 | 55.38 | 53.15 | 55.11 | 54.76 | 3.96% | 498,979 |
| Oct 17, 2025 | 53.90 | 54.59 | 52.39 | 53.01 | 52.68 | -2.59% | 670,444 |
| Oct 16, 2025 | 54.58 | 54.75 | 53.46 | 54.42 | 54.08 | -0.07% | 611,905 |
| Oct 15, 2025 | 54.74 | 55.50 | 53.97 | 54.46 | 54.12 | 0.54% | 605,442 |
| Oct 14, 2025 | 52.44 | 54.64 | 51.86 | 54.17 | 53.83 | 3.30% | 468,840 |
| Oct 13, 2025 | 51.50 | 52.76 | 51.50 | 52.44 | 52.11 | 3.88% | 556,562 |
| Oct 10, 2025 | 54.33 | 54.67 | 50.37 | 50.48 | 50.16 | -6.78% | 771,437 |