Terex Corporation (TEX)
NYSE: TEX · Real-Time Price · USD
71.81
-2.77 (-3.71%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Terex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 73.00 | 74.33 | 71.30 | 71.81 | 71.81 | -3.71% | 4,328,910 |
| Jun 25, 2026 | 71.38 | 74.69 | 71.38 | 74.58 | 74.58 | 6.39% | 1,772,268 |
| Jun 24, 2026 | 68.21 | 70.70 | 68.00 | 70.10 | 70.10 | 3.18% | 1,916,487 |
| Jun 23, 2026 | 66.81 | 70.47 | 66.24 | 67.94 | 67.94 | -1.45% | 2,161,974 |
| Jun 22, 2026 | 66.39 | 69.91 | 66.08 | 68.94 | 68.94 | 3.17% | 1,760,089 |
| Jun 18, 2026 | 65.36 | 67.74 | 65.36 | 66.82 | 66.82 | 4.11% | 1,723,863 |
| Jun 17, 2026 | 65.39 | 67.16 | 63.82 | 64.18 | 64.18 | -1.20% | 1,216,198 |
| Jun 16, 2026 | 65.94 | 66.84 | 64.59 | 64.96 | 64.96 | -0.51% | 1,235,673 |
| Jun 15, 2026 | 66.05 | 67.00 | 65.06 | 65.29 | 65.29 | 2.34% | 1,165,565 |
| Jun 12, 2026 | 63.73 | 64.73 | 62.63 | 63.80 | 63.80 | 1.62% | 853,181 |
| Jun 11, 2026 | 60.85 | 63.30 | 60.30 | 62.78 | 62.78 | 5.49% | 1,224,754 |
| Jun 10, 2026 | 63.67 | 63.67 | 59.47 | 59.51 | 59.51 | -6.53% | 935,079 |
| Jun 9, 2026 | 63.75 | 65.95 | 62.21 | 63.67 | 63.67 | 1.55% | 1,497,065 |
| Jun 8, 2026 | 61.27 | 63.06 | 60.75 | 62.70 | 62.70 | 4.07% | 1,264,554 |
| Jun 5, 2026 | 61.90 | 62.34 | 59.64 | 60.42 | 60.25 | -3.59% | 1,026,177 |
| Jun 4, 2026 | 63.08 | 63.56 | 62.41 | 62.67 | 62.49 | - | 904,955 |
| Jun 3, 2026 | 61.06 | 63.16 | 60.60 | 62.67 | 62.49 | 2.20% | 1,000,414 |
| Jun 2, 2026 | 59.24 | 61.99 | 59.21 | 61.32 | 61.15 | 5.32% | 879,542 |
| Jun 1, 2026 | 56.81 | 58.34 | 55.55 | 58.22 | 58.06 | 0.07% | 988,383 |
| May 29, 2026 | 58.85 | 59.79 | 57.91 | 58.18 | 58.02 | -1.67% | 1,012,091 |
| May 28, 2026 | 58.18 | 59.79 | 57.55 | 59.17 | 59.00 | 0.17% | 1,070,246 |
| May 27, 2026 | 59.86 | 60.32 | 58.74 | 59.07 | 58.90 | -0.34% | 1,048,154 |
| May 26, 2026 | 58.63 | 59.48 | 58.19 | 59.27 | 59.10 | 2.61% | 1,670,557 |
| May 22, 2026 | 58.16 | 58.92 | 56.75 | 57.76 | 57.60 | 0.80% | 961,711 |
| May 21, 2026 | 56.60 | 58.45 | 55.50 | 57.30 | 57.14 | -0.54% | 1,309,336 |
| May 20, 2026 | 56.17 | 57.92 | 55.27 | 57.61 | 57.45 | 4.01% | 1,271,712 |
| May 19, 2026 | 56.97 | 57.15 | 54.17 | 55.39 | 55.23 | -4.42% | 1,334,773 |
| May 18, 2026 | 60.20 | 60.48 | 57.86 | 57.95 | 57.79 | -3.63% | 1,021,869 |
| May 15, 2026 | 62.44 | 62.87 | 59.44 | 60.13 | 59.96 | -5.90% | 1,073,633 |
| May 14, 2026 | 63.54 | 64.09 | 62.45 | 63.90 | 63.72 | 2.01% | 801,055 |
| May 13, 2026 | 64.59 | 64.59 | 61.92 | 62.64 | 62.46 | -2.00% | 770,034 |
| May 12, 2026 | 63.75 | 64.63 | 62.11 | 63.92 | 63.74 | -0.33% | 1,062,777 |
| May 11, 2026 | 64.76 | 66.33 | 63.35 | 64.13 | 63.95 | 0.83% | 1,572,832 |
| May 8, 2026 | 63.29 | 64.47 | 62.28 | 63.60 | 63.42 | 1.24% | 1,268,231 |
| May 7, 2026 | 64.33 | 65.63 | 62.19 | 62.82 | 62.64 | -2.21% | 1,409,054 |
| May 6, 2026 | 62.49 | 64.69 | 62.43 | 64.24 | 64.06 | 5.47% | 1,486,297 |
| May 5, 2026 | 59.71 | 62.10 | 59.15 | 60.91 | 60.74 | 3.20% | 1,153,306 |
| May 4, 2026 | 61.53 | 62.09 | 58.47 | 59.02 | 58.85 | -4.61% | 1,625,345 |
| May 1, 2026 | 59.00 | 64.89 | 58.73 | 61.87 | 61.70 | -0.53% | 2,127,808 |
| Apr 30, 2026 | 61.74 | 65.16 | 61.41 | 62.20 | 62.02 | 2.47% | 2,760,893 |
| Apr 29, 2026 | 61.75 | 62.42 | 60.50 | 60.70 | 60.53 | -1.92% | 1,028,029 |
| Apr 28, 2026 | 62.12 | 62.58 | 61.09 | 61.89 | 61.72 | -1.24% | 831,520 |
| Apr 27, 2026 | 63.53 | 64.23 | 61.53 | 62.67 | 62.49 | 0.13% | 1,009,828 |
| Apr 24, 2026 | 62.63 | 63.30 | 61.74 | 62.59 | 62.41 | -0.35% | 601,051 |
| Apr 23, 2026 | 61.50 | 63.91 | 61.50 | 62.81 | 62.63 | 2.87% | 697,570 |
| Apr 22, 2026 | 61.36 | 62.06 | 60.58 | 61.06 | 60.89 | 0.26% | 751,284 |
| Apr 21, 2026 | 62.47 | 63.62 | 60.49 | 60.90 | 60.73 | -1.92% | 917,902 |
| Apr 20, 2026 | 60.45 | 62.70 | 60.45 | 62.09 | 61.92 | 2.09% | 947,511 |
| Apr 17, 2026 | 59.04 | 61.74 | 59.04 | 60.82 | 60.65 | 4.97% | 1,418,006 |
| Apr 16, 2026 | 58.52 | 60.35 | 57.52 | 57.94 | 57.78 | -1.23% | 2,010,614 |
| Apr 15, 2026 | 62.35 | 63.39 | 58.16 | 58.66 | 58.49 | -7.96% | 1,872,405 |
| Apr 14, 2026 | 63.71 | 64.72 | 62.70 | 63.73 | 63.55 | 0.65% | 739,052 |
| Apr 13, 2026 | 62.69 | 63.91 | 61.95 | 63.32 | 63.14 | 0.22% | 752,375 |
| Apr 10, 2026 | 64.39 | 64.85 | 62.96 | 63.18 | 63.00 | -1.88% | 836,040 |
| Apr 9, 2026 | 62.81 | 64.95 | 62.73 | 64.39 | 64.21 | 1.93% | 962,468 |
| Apr 8, 2026 | 63.79 | 64.58 | 62.79 | 63.17 | 62.99 | 5.95% | 1,021,978 |
| Apr 7, 2026 | 59.17 | 59.73 | 58.28 | 59.62 | 59.45 | -0.13% | 1,246,730 |
| Apr 6, 2026 | 59.14 | 59.74 | 55.31 | 59.70 | 59.53 | 2.02% | 1,041,101 |
| Apr 2, 2026 | 58.00 | 60.19 | 57.16 | 58.52 | 58.36 | -2.92% | 903,723 |
| Apr 1, 2026 | 60.39 | 61.17 | 59.62 | 60.28 | 60.11 | 2.00% | 1,144,763 |
| Mar 31, 2026 | 56.61 | 59.52 | 56.42 | 59.10 | 58.93 | 7.71% | 1,516,977 |
| Mar 30, 2026 | 56.82 | 57.49 | 54.29 | 54.87 | 54.72 | -2.78% | 1,357,957 |
| Mar 27, 2026 | 58.08 | 58.43 | 56.16 | 56.44 | 56.28 | -3.64% | 1,201,506 |
| Mar 26, 2026 | 60.03 | 60.86 | 58.42 | 58.57 | 58.41 | -3.83% | 1,204,673 |
| Mar 25, 2026 | 61.62 | 61.97 | 60.65 | 60.90 | 60.73 | 0.46% | 1,578,820 |
| Mar 24, 2026 | 58.60 | 61.24 | 58.28 | 60.62 | 60.45 | 1.85% | 781,219 |
| Mar 23, 2026 | 57.28 | 61.29 | 57.28 | 59.52 | 59.35 | 4.09% | 1,290,416 |
| Mar 20, 2026 | 58.57 | 58.57 | 56.33 | 57.18 | 57.02 | -1.24% | 2,752,318 |
| Mar 19, 2026 | 57.46 | 59.25 | 56.63 | 57.90 | 57.74 | -1.41% | 1,268,823 |
| Mar 18, 2026 | 58.72 | 59.80 | 57.81 | 58.73 | 58.56 | -1.39% | 1,628,011 |
| Mar 17, 2026 | 59.99 | 61.00 | 59.22 | 59.56 | 59.39 | 0.30% | 983,948 |
| Mar 16, 2026 | 60.16 | 60.66 | 58.83 | 59.38 | 59.21 | -0.05% | 983,884 |
| Mar 13, 2026 | 60.65 | 61.61 | 58.74 | 59.41 | 59.24 | -1.07% | 1,210,462 |
| Mar 12, 2026 | 60.77 | 61.28 | 59.68 | 60.05 | 59.88 | -4.00% | 1,316,534 |
| Mar 11, 2026 | 63.66 | 64.25 | 62.25 | 62.55 | 62.37 | -1.99% | 1,560,265 |
| Mar 10, 2026 | 61.66 | 64.97 | 60.88 | 63.82 | 63.64 | 3.72% | 1,976,647 |
| Mar 9, 2026 | 62.27 | 62.44 | 58.45 | 61.53 | 61.36 | -0.84% | 1,689,040 |
| Mar 6, 2026 | 63.67 | 64.17 | 61.24 | 62.05 | 61.88 | -5.25% | 1,674,671 |
| Mar 5, 2026 | 66.24 | 68.32 | 65.05 | 65.66 | 65.31 | -2.20% | 2,815,027 |
| Mar 4, 2026 | 67.23 | 68.54 | 66.17 | 67.14 | 66.78 | 0.90% | 1,580,107 |
| Mar 3, 2026 | 66.47 | 67.48 | 64.42 | 66.54 | 66.18 | -4.19% | 1,649,830 |
| Mar 2, 2026 | 67.28 | 69.65 | 66.34 | 69.45 | 69.08 | 0.96% | 1,660,811 |
| Feb 27, 2026 | 67.01 | 68.87 | 66.02 | 68.79 | 68.42 | 0.92% | 1,941,547 |
| Feb 26, 2026 | 68.44 | 69.43 | 66.78 | 68.16 | 67.79 | -0.04% | 1,294,679 |
| Feb 25, 2026 | 69.40 | 69.45 | 67.22 | 68.19 | 67.82 | -0.96% | 1,255,280 |
| Feb 24, 2026 | 67.77 | 69.19 | 67.49 | 68.85 | 68.48 | 1.77% | 1,365,832 |
| Feb 23, 2026 | 67.69 | 68.32 | 65.86 | 67.65 | 67.28 | -0.76% | 1,730,650 |
| Feb 20, 2026 | 68.82 | 70.00 | 67.63 | 68.17 | 67.80 | -1.15% | 1,637,529 |
| Feb 19, 2026 | 68.69 | 69.70 | 68.34 | 68.96 | 68.59 | -0.14% | 1,935,187 |
| Feb 18, 2026 | 69.99 | 70.89 | 68.27 | 69.06 | 68.69 | -0.65% | 2,742,125 |
| Feb 17, 2026 | 69.33 | 69.81 | 66.90 | 69.51 | 69.13 | 0.40% | 2,902,697 |
| Feb 13, 2026 | 64.63 | 69.36 | 63.06 | 69.23 | 68.86 | 5.52% | 3,389,074 |
| Feb 12, 2026 | 69.50 | 71.50 | 65.60 | 65.61 | 65.26 | -5.02% | 3,602,298 |
| Feb 11, 2026 | 63.78 | 69.65 | 63.78 | 69.08 | 68.71 | 16.57% | 4,806,236 |
| Feb 10, 2026 | 61.41 | 62.15 | 59.12 | 59.26 | 58.94 | -3.70% | 3,735,139 |
| Feb 9, 2026 | 62.31 | 63.39 | 61.48 | 61.54 | 61.21 | -1.91% | 2,230,606 |
| Feb 6, 2026 | 62.39 | 63.83 | 61.85 | 62.74 | 62.40 | 2.42% | 3,271,018 |
| Feb 5, 2026 | 63.15 | 63.25 | 60.51 | 61.26 | 60.93 | -4.65% | 4,061,201 |
| Feb 4, 2026 | 64.28 | 66.18 | 62.74 | 64.25 | 63.90 | 1.71% | 3,006,887 |
| Feb 3, 2026 | 59.50 | 63.23 | 59.50 | 63.17 | 62.83 | 7.09% | 2,962,598 |