Terex Corporation Common Stock (TEX)

Last Price57.05

Change-1.00 (-1.72%)

NYSE · Last Trade: Nov 11th, 2:01 AM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Terex Corporation Common Stock (TEX)

Date Range:

2026-08-11 - 2026-11-11

Date	Open	High	Low	Close	Volume	Adjusted Close
11/10/2026	57.36	58.50	56.26	57.05	855,107	57.05
11/09/2026	56.31	58.90	55.39	58.05	1,085,592	58.05
11/06/2026	54.90	56.04	54.07	54.96	1,288,817	54.79
11/05/2026	56.84	58.44	53.97	54.51	1,285,370	54.34
11/04/2026	58.45	59.00	56.37	57.56	1,294,750	57.38
11/03/2026	58.42	59.33	57.41	57.52	1,365,254	57.34
11/02/2026	56.89	59.44	56.48	57.68	1,768,518	57.50
10/30/2026	55.09	56.87	55.09	56.15	1,751,286	55.98
10/29/2026	51.86	57.68	51.42	56.55	2,959,692	56.38
10/28/2026	54.15	54.98	51.76	53.37	5,092,554	53.20
10/27/2026	52.31	52.31	48.92	49.68	4,702,187	49.53
10/26/2026	51.50	51.84	50.69	51.04	1,227,969	50.88
10/23/2026	51.37	51.70	50.10	51.29	1,085,699	51.13
10/22/2026	52.23	53.28	51.41	52.11	1,794,245	51.95
10/21/2026	53.30	53.80	52.53	53.07	1,095,908	52.91
10/20/2026	50.25	53.05	50.25	52.64	1,471,179	52.48
10/19/2026	51.69	51.70	50.36	50.76	1,169,076	50.60
10/16/2026	52.64	53.51	50.31	50.99	1,645,072	50.83
10/15/2026	51.90	52.75	51.25	52.65	1,691,779	52.49
10/14/2026	52.45	52.93	51.44	52.21	1,229,056	52.05
10/13/2026	51.40	53.30	50.93	53.19	1,815,712	53.03
10/12/2026	50.20	52.00	50.06	51.32	2,358,722	51.16
10/09/2026	52.43	52.50	50.37	50.67	1,672,555	50.51
10/08/2026	53.16	53.80	51.54	52.35	1,648,374	52.19
10/07/2026	55.69	55.79	53.28	54.13	1,603,425	53.96
10/06/2026	57.45	58.41	56.67	56.77	1,537,489	56.59
10/05/2026	56.39	58.06	54.97	56.90	1,649,555	56.72
10/02/2026	56.01	57.09	55.81	56.71	1,621,699	56.53
10/01/2026	52.39	55.01	51.22	54.94	1,922,031	54.77
9/30/2026	53.57	54.05	52.52	52.60	2,604,073	52.44
9/29/2026	55.91	56.08	53.10	53.37	2,156,105	53.20
9/28/2026	56.74	57.01	54.71	55.50	1,307,739	55.33
9/25/2026	56.89	57.73	56.57	57.33	838,588	57.15
9/24/2026	57.61	57.63	55.64	56.62	1,357,396	56.44
9/23/2026	58.32	59.02	57.12	58.21	989,637	58.03
9/22/2026	59.54	60.83	58.78	58.79	1,030,070	58.61
9/21/2026	59.93	59.93	58.86	58.92	751,514	58.74
9/18/2026	58.21	59.07	57.84	59.04	1,415,752	58.86
9/17/2026	60.55	61.03	57.84	57.88	1,097,528	57.70
9/16/2026	58.69	60.01	57.97	58.82	928,988	58.64
9/15/2026	59.03	59.31	58.04	58.36	1,094,671	58.18
9/14/2026	59.06	59.66	58.19	58.68	919,010	58.50
9/11/2026	60.56	61.82	60.46	60.82	775,992	60.63
9/10/2026	61.31	61.31	59.50	59.64	1,140,345	59.46
9/09/2026	62.92	63.74	61.34	61.90	772,567	61.71
9/08/2026	63.31	64.32	62.74	62.91	1,002,856	62.72
9/04/2026	62.20	64.15	61.51	63.23	642,544	63.03
9/03/2026	62.91	63.28	60.45	62.76	1,051,185	62.57
9/02/2026	59.67	62.45	59.51	61.81	1,086,716	61.62
9/01/2026	62.44	63.51	59.10	59.29	1,570,161	59.11
8/31/2026	63.81	64.75	62.95	63.51	959,493	63.31
8/28/2026	64.94	64.94	62.79	63.73	836,275	63.53
8/27/2026	65.21	65.21	63.76	64.54	773,573	64.34
8/26/2026	64.73	66.54	64.39	65.36	962,883	65.16
8/25/2026	67.09	67.09	65.00	65.22	844,286	65.02
8/24/2026	66.73	67.35	65.07	65.88	793,246	65.68
8/21/2026	65.18	67.23	64.48	66.48	1,049,177	66.27
8/20/2026	63.88	65.73	63.75	64.20	854,444	64.00
8/19/2026	65.40	66.75	63.77	64.60	777,932	64.40
8/18/2026	66.72	67.17	64.39	64.43	984,541	64.23
8/17/2026	67.93	68.04	66.60	67.34	947,282	67.13
8/14/2026	66.57	68.31	66.23	67.92	977,048	67.71
8/13/2026	68.11	68.85	66.02	66.20	1,107,213	66.00
8/12/2026	68.65	68.73	66.48	68.20	736,892	67.99
8/11/2026	66.53	68.80	66.53	67.73	787,838	67.52