Terex Corporation TEX
NYSE · United States · Producer Manufacturing
$52.60-0.77 (-1.44%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $52.60 | -1.44% | $53.57 | $54.05 | $52.52 | 2.60M |
| 2026-09-29 | $53.37 | -3.84% | $55.91 | $56.08 | $53.10 | 2.16M |
| 2026-09-28 | $55.50 | -3.19% | $56.74 | $57.01 | $54.71 | 1.31M |
| 2026-09-25 | $57.33 | +1.25% | $56.89 | $57.73 | $56.57 | 838.60K |
| 2026-09-24 | $56.62 | -2.73% | $57.61 | $57.63 | $55.64 | 1.36M |
| 2026-09-23 | $58.21 | -0.99% | $58.32 | $59.02 | $57.12 | 989.50K |
| 2026-09-22 | $58.79 | -0.22% | $59.54 | $60.83 | $58.78 | 1.03M |
| 2026-09-21 | $58.92 | -0.20% | $59.93 | $59.93 | $58.86 | 751.50K |
| 2026-09-18 | $59.04 | +2.00% | $58.21 | $59.07 | $57.84 | 1.42M |
| 2026-09-17 | $57.88 | -1.60% | $60.55 | $61.04 | $57.84 | 1.10M |
| 2026-09-16 | $58.82 | +0.79% | $58.69 | $60.01 | $57.97 | 929.00K |
| 2026-09-15 | $58.36 | -0.55% | $59.03 | $59.31 | $58.04 | 1.09M |
| 2026-09-14 | $58.68 | -3.52% | $59.06 | $59.67 | $58.19 | 919.00K |
| 2026-09-11 | $60.82 | +1.98% | $60.56 | $61.82 | $60.46 | 775.90K |
| 2026-09-10 | $59.64 | -3.65% | $61.31 | $61.31 | $59.50 | 1.14M |
| 2026-09-09 | $61.90 | -1.61% | $62.92 | $63.74 | $61.34 | 772.60K |
| 2026-09-08 | $62.91 | -0.51% | $63.31 | $64.32 | $62.75 | 1.00M |
| 2026-09-04 | $63.23 | +0.75% | $62.20 | $64.15 | $61.51 | 642.50K |
| 2026-09-03 | $62.76 | +1.54% | $62.91 | $63.29 | $60.45 | 1.05M |
| 2026-09-02 | $61.81 | +4.25% | $59.67 | $62.45 | $59.51 | 1.09M |
| 2026-09-01 | $59.29 | -6.64% | $62.44 | $63.51 | $59.10 | 1.57M |
| 2026-08-31 | $63.51 | -0.35% | $63.81 | $64.75 | $62.95 | 959.50K |
| 2026-08-28 | $63.73 | -1.26% | $64.94 | $64.94 | $62.79 | 836.20K |
| 2026-08-27 | $64.54 | -1.25% | $65.21 | $65.21 | $63.76 | 773.60K |
| 2026-08-26 | $65.36 | +0.21% | $64.73 | $66.54 | $64.39 | 962.90K |
| 2026-08-25 | $65.22 | -1.00% | $67.09 | $67.09 | $65.00 | 844.30K |
| 2026-08-24 | $65.88 | -0.90% | $66.73 | $67.35 | $65.07 | 793.20K |
| 2026-08-21 | $66.48 | +3.55% | $65.18 | $67.23 | $64.48 | 1.05M |
| 2026-08-20 | $64.20 | -0.62% | $63.88 | $65.73 | $63.75 | 854.40K |
| 2026-08-19 | $64.60 | +0.26% | $65.40 | $66.75 | $63.77 | 777.90K |
| 2026-08-18 | $64.43 | -4.32% | $66.72 | $67.18 | $64.39 | 984.50K |
| 2026-08-17 | $67.34 | -0.85% | $67.93 | $68.04 | $66.60 | 947.30K |
| 2026-08-14 | $67.92 | +2.60% | $66.57 | $68.31 | $66.23 | 977.00K |
| 2026-08-13 | $66.20 | -2.93% | $68.11 | $68.85 | $66.02 | 1.11M |
| 2026-08-12 | $68.20 | +0.69% | $68.65 | $68.73 | $66.48 | 736.90K |
| 2026-08-11 | $67.73 | +2.10% | $66.53 | $68.80 | $66.53 | 787.80K |
| 2026-08-10 | $66.34 | -2.05% | $68.24 | $68.94 | $66.04 | 691.20K |
| 2026-08-07 | $67.73 | +3.64% | $65.87 | $68.10 | $65.87 | 1.10M |
| 2026-08-06 | $65.35 | -1.06% | $66.07 | $66.69 | $65.09 | 1.45M |
| 2026-08-05 | $66.05 | -0.05% | $66.72 | $67.20 | $65.83 | 1.44M |
| 2026-08-04 | $66.08 | +2.59% | $66.51 | $67.20 | $64.82 | 1.15M |
| 2026-08-03 | $64.41 | +2.50% | $63.38 | $64.89 | $63.37 | 1.31M |
| 2026-07-31 | $62.84 | +1.00% | $62.50 | $64.87 | $62.00 | 3.14M |
| 2026-07-30 | $62.22 | -3.62% | $65.33 | $65.53 | $60.44 | 2.19M |
| 2026-07-29 | $64.56 | -5.96% | $66.75 | $67.86 | $63.60 | 2.81M |
| 2026-07-28 | $68.65 | -0.59% | $68.54 | $69.61 | $67.56 | 1.13M |
| 2026-07-27 | $69.06 | -1.10% | $70.25 | $71.50 | $67.81 | 1.26M |
| 2026-07-24 | $69.83 | +1.91% | $69.05 | $70.31 | $67.78 | 1.21M |
| 2026-07-23 | $68.52 | +2.16% | $67.07 | $69.36 | $66.98 | 1.87M |
| 2026-07-22 | $67.07 | +3.55% | $64.80 | $67.61 | $64.80 | 1.09M |
| 2026-07-21 | $64.77 | +2.94% | $64.20 | $66.01 | $62.85 | 1.50M |
| 2026-07-20 | $62.92 | -3.78% | $66.00 | $66.47 | $62.87 | 1.17M |
| 2026-07-17 | $65.39 | -0.56% | $63.93 | $66.17 | $63.45 | 1.63M |
| 2026-07-16 | $65.76 | +0.37% | $64.42 | $66.85 | $64.42 | 888.50K |
| 2026-07-15 | $65.52 | +0.48% | $65.75 | $65.94 | $63.49 | 790.30K |
| 2026-07-14 | $65.21 | -0.61% | $67.64 | $68.11 | $64.44 | 888.50K |
| 2026-07-13 | $65.61 | -2.76% | $67.74 | $68.79 | $65.46 | 912.40K |
| 2026-07-10 | $67.47 | +4.39% | $64.95 | $68.35 | $64.71 | 978.10K |
| 2026-07-09 | $64.63 | +0.56% | $65.86 | $66.38 | $64.59 | 1.28M |
| 2026-07-08 | $64.27 | -3.51% | $65.67 | $66.28 | $63.52 | 1.44M |
| 2026-07-07 | $66.61 | -4.27% | $68.87 | $69.13 | $65.55 | 1.24M |
| 2026-07-06 | $69.58 | +2.08% | $68.88 | $70.07 | $67.79 | 939.80K |
| 2026-07-02 | $68.16 | -0.79% | $69.94 | $70.36 | $66.57 | 1.32M |
| 2026-07-01 | $68.70 | -5.10% | $71.17 | $72.22 | $68.69 | 1.24M |
| 2026-06-30 | $72.39 | -1.60% | $73.96 | $74.29 | $72.02 | 1.73M |
| 2026-06-29 | $73.57 | +2.45% | $70.72 | $73.57 | $70.00 | 1.83M |
| 2026-06-26 | $71.81 | -3.71% | $73.00 | $74.33 | $71.30 | 4.97M |
| 2026-06-25 | $74.58 | +6.39% | $71.38 | $74.69 | $71.38 | 1.78M |
| 2026-06-24 | $70.10 | +3.18% | $68.21 | $70.70 | $68.00 | 1.92M |
| 2026-06-23 | $67.94 | -1.45% | $66.81 | $70.47 | $66.24 | 2.16M |
| 2026-06-22 | $68.94 | +3.17% | $66.39 | $69.91 | $66.08 | 1.76M |
| 2026-06-18 | $66.82 | +4.11% | $65.36 | $67.74 | $65.36 | 1.77M |
| 2026-06-17 | $64.18 | -1.20% | $65.39 | $67.16 | $63.82 | 1.22M |
| 2026-06-16 | $64.96 | -0.51% | $65.94 | $66.84 | $64.59 | 1.24M |
| 2026-06-15 | $65.29 | +2.34% | $66.05 | $67.00 | $65.06 | 1.17M |
| 2026-06-12 | $63.80 | +1.62% | $63.73 | $64.73 | $62.63 | 858.70K |
| 2026-06-11 | $62.78 | +5.49% | $60.85 | $63.30 | $60.30 | 1.22M |
| 2026-06-10 | $59.51 | -6.53% | $63.67 | $63.67 | $59.47 | 935.10K |
| 2026-06-09 | $63.67 | +1.55% | $63.75 | $65.95 | $62.21 | 1.50M |
| 2026-06-08 | $62.70 | +3.77% | $61.27 | $63.06 | $60.75 | 1.26M |
| 2026-06-05 | $60.42 | -3.59% | $61.90 | $62.34 | $59.64 | 1.03M |
| 2026-06-04 | $62.67 | 0.00% | $63.08 | $63.56 | $62.41 | 905.00K |
| 2026-06-03 | $62.67 | +2.20% | $61.06 | $63.16 | $60.60 | 1.00M |
| 2026-06-02 | $61.32 | +5.32% | $59.24 | $61.99 | $59.21 | 879.50K |
| 2026-06-01 | $58.22 | +0.07% | $56.81 | $58.34 | $55.55 | 988.40K |
| 2026-05-29 | $58.18 | -1.67% | $58.85 | $59.79 | $57.91 | 1.01M |
| 2026-05-28 | $59.17 | +0.17% | $58.18 | $59.79 | $57.55 | 1.07M |
| 2026-05-27 | $59.07 | -0.34% | $59.86 | $60.32 | $58.74 | 1.05M |
| 2026-05-26 | $59.27 | +2.61% | $58.63 | $59.48 | $58.19 | 1.67M |
| 2026-05-22 | $57.76 | +0.80% | $58.16 | $58.92 | $56.75 | 961.70K |