Terex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	62.12	62.58	61.09	61.89	61.89	-1.24%	831,420
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%	601,050
Apr 23, 2026	61.50	63.91	61.50	62.81	62.81	2.87%	697,127
Apr 22, 2026	61.36	62.06	60.58	61.06	61.06	0.26%	751,250
Apr 21, 2026	62.47	63.62	60.49	60.90	60.90	-1.92%	917,726
Apr 20, 2026	60.45	62.70	60.45	62.09	62.09	2.09%	947,227
Apr 17, 2026	59.04	61.74	59.04	60.82	60.82	4.97%	1,417,163
Apr 16, 2026	58.52	60.35	57.52	57.94	57.94	-1.23%	2,010,463
Apr 15, 2026	62.35	63.39	58.16	58.66	58.66	-7.96%	1,871,780
Apr 14, 2026	63.71	64.72	62.70	63.73	63.73	0.65%	738,070
Apr 13, 2026	62.69	63.91	61.95	63.32	63.32	0.22%	752,215
Apr 10, 2026	64.39	64.85	62.96	63.18	63.18	-1.88%	836,032
Apr 9, 2026	62.81	64.95	62.73	64.39	64.39	1.93%	962,420
Apr 8, 2026	63.79	64.58	62.79	63.17	63.17	5.95%	1,021,922
Apr 7, 2026	59.17	59.73	58.28	59.62	59.62	-0.13%	1,245,872
Apr 6, 2026	59.14	59.74	55.31	59.70	59.70	2.02%	1,041,095
Apr 2, 2026	58.00	60.19	57.16	58.52	58.52	-2.92%	903,623
Apr 1, 2026	60.39	61.17	59.62	60.28	60.28	2.00%	1,144,161
Mar 31, 2026	56.61	59.52	56.42	59.10	59.10	7.71%	1,515,888
Mar 30, 2026	56.82	57.49	54.29	54.87	54.87	-2.78%	1,357,946
Mar 27, 2026	58.08	58.43	56.16	56.44	56.44	-3.64%	1,087,133
Mar 26, 2026	60.03	60.86	58.42	58.57	58.57	-3.83%	1,204,671
Mar 25, 2026	61.62	61.97	60.65	60.90	60.90	0.46%	1,564,270
Mar 24, 2026	58.60	61.24	58.28	60.62	60.62	1.85%	780,799
Mar 23, 2026	57.28	61.29	57.28	59.52	59.52	4.09%	1,290,404
Mar 20, 2026	58.57	58.57	56.33	57.18	57.18	-1.24%	2,536,643
Mar 19, 2026	57.46	59.25	56.63	57.90	57.90	-1.41%	1,178,973
Mar 18, 2026	58.72	59.80	57.81	58.73	58.73	-1.39%	1,548,008
Mar 17, 2026	59.99	61.00	59.22	59.56	59.56	0.30%	897,577
Mar 16, 2026	60.16	60.66	58.83	59.38	59.38	-0.05%	972,785
Mar 13, 2026	60.65	61.61	58.74	59.41	59.41	-1.07%	1,210,462
Mar 12, 2026	60.77	61.28	59.68	60.05	60.05	-4.00%	1,316,534
Mar 11, 2026	63.66	64.25	62.25	62.55	62.55	-1.99%	1,559,970
Mar 10, 2026	61.66	64.97	60.88	63.82	63.82	3.72%	1,976,621
Mar 9, 2026	62.27	62.44	58.45	61.53	61.53	-0.84%	1,688,963
Mar 6, 2026	63.67	64.17	61.24	62.05	62.05	-5.50%	1,667,567
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