Terex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	43.70	45.50	43.70	44.79	44.79	8.77%	1,528,788
May 9, 2025	40.94	41.59	40.83	41.18	41.18	1.10%	490,294
May 8, 2025	39.73	41.24	39.27	40.73	40.73	4.54%	809,603
May 7, 2025	39.67	39.93	38.52	38.96	38.96	-1.39%	1,107,499
May 6, 2025	40.18	40.67	39.46	39.51	39.51	-2.42%	1,171,462
May 5, 2025	39.42	41.35	38.81	40.49	40.49	1.66%	1,172,504
May 2, 2025	38.11	40.37	37.94	39.83	39.83	9.42%	1,854,396
May 1, 2025	35.49	36.79	34.88	36.40	36.40	3.41%	1,492,670
Apr 30, 2025	34.86	35.34	34.25	35.20	35.20	-1.15%	968,877
Apr 29, 2025	35.61	36.07	35.00	35.61	35.61	-0.48%	1,047,940
Apr 28, 2025	35.96	36.55	35.21	35.78	35.78	-0.47%	441,314
Apr 25, 2025	36.00	36.31	35.63	35.95	35.95	-1.05%	533,310
Apr 24, 2025	34.99	36.58	34.60	36.33	36.33	5.40%	775,746
Apr 23, 2025	35.68	36.87	34.40	34.47	34.47	1.32%	690,406
Apr 22, 2025	33.93	34.59	33.13	34.02	34.02	1.49%	742,419
Apr 21, 2025	33.90	34.07	33.16	33.52	33.52	-2.84%	761,766
Apr 17, 2025	34.13	35.12	34.03	34.50	34.50	1.20%	666,208
Apr 16, 2025	34.09	34.83	33.47	34.09	34.09	-1.42%	744,643
Apr 15, 2025	35.19	35.93	34.41	34.58	34.58	-2.04%	801,523
Apr 14, 2025	35.51	35.68	34.76	35.30	35.30	0.97%	796,195
Apr 11, 2025	34.12	35.06	33.47	34.96	34.96	2.28%	872,594
Apr 10, 2025	35.71	36.03	33.25	34.18	34.18	-6.94%	1,535,374
Apr 9, 2025	31.72	37.41	31.53	36.73	36.73	14.03%	1,541,635
Apr 8, 2025	33.83	34.02	31.63	32.21	32.21	-1.32%	2,693,378
Apr 7, 2025	32.18	35.38	31.61	32.64	32.64	-4.51%	2,170,240
Apr 4, 2025	34.01	34.43	32.17	34.18	34.18	-4.61%	1,936,957
Apr 3, 2025	37.99	38.37	35.56	35.83	35.83	-10.45%	1,668,444
Apr 2, 2025	37.33	40.31	37.26	40.01	40.01	5.10%	1,417,956
Apr 1, 2025	37.11	38.09	36.69	38.07	38.07	0.77%	1,038,648
Mar 31, 2025	37.72	37.99	36.96	37.78	37.78	-1.82%	937,790
Mar 28, 2025	39.80	39.94	38.15	38.48	38.48	-3.99%	777,588
Mar 27, 2025	40.29	40.50	39.41	40.08	40.08	-0.77%	515,850
Mar 26, 2025	40.60	41.34	39.97	40.39	40.39	-0.15%	673,702
Mar 25, 2025	40.85	41.32	39.99	40.45	40.45	-1.05%	1,082,388
Mar 24, 2025	39.90	41.02	39.48	40.88	40.88	4.58%	1,002,224
Mar 21, 2025	38.39	39.23	37.98	39.09	39.09	0.03%	3,958,071
Mar 20, 2025	38.98	39.83	38.95	39.08	39.08	-1.36%	764,633
Mar 19, 2025	39.52	39.94	38.87	39.62	39.62	-0.05%	897,785
Mar 18, 2025	39.18	39.92	38.76	39.64	39.64	0.08%	761,142
Mar 17, 2025	39.65	40.24	38.68	39.61	39.61	-1.74%	1,088,597
Mar 14, 2025	39.78	40.70	39.44	40.31	40.31	2.94%	864,998
Mar 13, 2025	39.25	40.04	38.41	39.16	39.16	-1.04%	752,425
Mar 12, 2025	40.58	40.88	39.15	39.57	39.57	-2.01%	912,537
Mar 11, 2025	40.49	40.92	39.00	40.38	40.38	-0.64%	1,225,816
Mar 10, 2025	40.97	42.15	40.12	40.64	40.64	-0.81%	1,336,941
Mar 7, 2025	40.11	41.23	39.87	40.97	40.97	1.41%	940,284
Mar 6, 2025	38.70	41.11	38.40	40.40	40.23	3.40%	1,200,982
Mar 5, 2025	38.07	39.27	37.79	39.07	38.91	3.77%	1,783,916
Mar 4, 2025	37.23	38.46	36.15	37.65	37.49	-1.67%	2,177,468
Mar 3, 2025	41.07	41.33	38.18	38.29	38.13	-5.92%	1,319,933