Terex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	50.86	52.62	50.84	52.56	52.56	3.81%	571,559
Aug 12, 2025	49.55	51.05	48.68	50.63	50.63	4.39%	560,520
Aug 11, 2025	48.60	48.84	47.86	48.50	48.50	-0.19%	512,091
Aug 8, 2025	48.54	49.45	47.84	48.59	48.42	0.23%	787,242
Aug 7, 2025	49.30	49.30	47.47	48.48	48.31	-0.21%	648,048
Aug 6, 2025	49.43	49.59	48.38	48.58	48.41	-1.90%	691,558
Aug 5, 2025	49.70	50.02	48.30	49.52	49.35	0.10%	706,526
Aug 4, 2025	49.06	49.65	48.73	49.47	49.30	1.04%	887,208
Aug 1, 2025	50.02	50.18	48.35	48.96	48.79	-3.74%	1,479,762
Jul 31, 2025	51.05	52.00	48.27	50.86	50.68	2.15%	1,585,298
Jul 30, 2025	50.46	50.92	49.53	49.79	49.62	-1.09%	1,265,528
Jul 29, 2025	51.95	51.95	49.81	50.34	50.16	-2.48%	612,550
Jul 28, 2025	52.43	52.50	51.45	51.62	51.44	-1.30%	659,765
Jul 25, 2025	52.08	52.43	51.04	52.30	52.12	0.58%	593,605
Jul 24, 2025	51.00	52.36	50.63	52.00	51.82	1.05%	775,877
Jul 23, 2025	51.19	51.95	51.01	51.46	51.28	2.43%	663,999
Jul 22, 2025	48.61	50.56	48.42	50.24	50.07	3.82%	930,243
Jul 21, 2025	50.00	50.06	48.14	48.39	48.22	-1.97%	884,143
Jul 18, 2025	50.83	50.83	49.17	49.36	49.19	-2.41%	579,682
Jul 17, 2025	49.67	50.84	49.57	50.58	50.40	1.81%	840,424
Jul 16, 2025	50.07	50.23	48.50	49.68	49.51	-0.44%	733,464
Jul 15, 2025	51.36	51.64	49.77	49.90	49.73	-2.04%	615,030
Jul 14, 2025	51.74	51.98	50.77	50.94	50.76	-2.26%	662,867
Jul 11, 2025	52.61	52.75	51.68	52.12	51.94	-2.40%	1,075,108
Jul 10, 2025	51.50	54.69	51.25	53.40	53.21	4.36%	1,938,575
Jul 9, 2025	51.46	51.46	50.04	51.17	50.99	0.85%	639,002
Jul 8, 2025	49.44	51.38	49.34	50.74	50.56	3.40%	845,027
Jul 7, 2025	49.25	49.93	48.84	49.07	48.90	-1.45%	924,430
Jul 3, 2025	50.46	50.56	49.61	49.79	49.62	-0.28%	492,956
Jul 2, 2025	48.93	50.10	48.49	49.93	49.76	2.53%	832,185
Jul 1, 2025	46.59	49.92	46.27	48.70	48.53	4.30%	974,129
Jun 30, 2025	47.59	47.71	46.63	46.69	46.53	-1.77%	780,155
Jun 27, 2025	47.99	48.34	47.09	47.53	47.36	-0.34%	1,116,984
Jun 26, 2025	46.38	47.74	46.01	47.69	47.52	3.45%	723,776
Jun 25, 2025	46.60	46.94	45.83	46.10	45.94	-1.18%	799,511
Jun 24, 2025	45.58	46.72	45.10	46.65	46.49	4.08%	778,973
Jun 23, 2025	45.09	45.73	43.86	44.82	44.66	-1.52%	986,235
Jun 20, 2025	45.84	46.09	45.22	45.51	45.35	0.26%	2,105,187
Jun 18, 2025	44.84	46.30	44.74	45.39	45.23	1.14%	918,281
Jun 17, 2025	46.37	46.37	44.67	44.88	44.72	-4.31%	1,114,003
Jun 16, 2025	46.68	47.25	46.15	46.90	46.74	1.96%	557,157
Jun 13, 2025	46.22	46.64	45.42	46.00	45.84	-2.81%	927,055
Jun 12, 2025	47.59	47.66	46.80	47.33	47.17	-2.07%	683,500
Jun 11, 2025	48.29	48.86	47.97	48.33	48.16	0.73%	766,110
Jun 10, 2025	47.95	48.38	47.21	47.98	47.81	0.73%	652,492
Jun 9, 2025	47.03	48.23	46.61	47.63	47.46	2.58%	778,247
Jun 6, 2025	46.98	47.04	46.12	46.43	46.27	1.44%	630,633
Jun 5, 2025	45.95	46.35	45.16	45.77	45.44	-0.02%	865,192
Jun 4, 2025	45.75	46.11	45.47	45.78	45.45	0.28%	566,566
Jun 3, 2025	44.35	45.99	44.08	45.65	45.33	3.61%	973,447