Terex Corporation Common Stock (TEX)
61.87
-0.33 (-0.53%)
NYSE · Last Trade: May 3rd, 5:42 PM EDT
Historical Prices For Terex Corporation Common Stock (TEX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/01/2026 | 59.00 | 64.89 | 58.73 | 61.87 | 2,127,808 | 61.87 |
| 4/30/2026 | 61.74 | 65.16 | 61.41 | 62.20 | 2,760,599 | 62.20 |
| 4/29/2026 | 61.75 | 62.42 | 60.50 | 60.70 | 1,027,980 | 60.70 |
| 4/28/2026 | 62.12 | 62.58 | 61.09 | 61.89 | 831,420 | 61.89 |
| 4/27/2026 | 63.53 | 64.23 | 61.52 | 62.67 | 1,009,829 | 62.67 |
| 4/24/2026 | 62.63 | 63.30 | 61.74 | 62.59 | 601,052 | 62.59 |
| 4/23/2026 | 61.50 | 63.91 | 61.50 | 62.81 | 697,571 | 62.81 |
| 4/22/2026 | 61.36 | 62.06 | 60.58 | 61.06 | 751,284 | 61.06 |
| 4/21/2026 | 62.47 | 63.62 | 60.49 | 60.90 | 917,859 | 60.90 |
| 4/20/2026 | 60.45 | 62.70 | 60.45 | 62.09 | 947,512 | 62.09 |
| 4/17/2026 | 59.04 | 61.74 | 59.04 | 60.82 | 1,418,008 | 60.82 |
| 4/16/2026 | 58.52 | 60.35 | 57.52 | 57.94 | 2,022,911 | 57.94 |
| 4/15/2026 | 62.35 | 63.39 | 58.16 | 58.66 | 1,872,383 | 58.66 |
| 4/14/2026 | 63.71 | 64.72 | 62.70 | 63.73 | 739,053 | 63.73 |
| 4/13/2026 | 62.69 | 63.91 | 61.95 | 63.32 | 752,247 | 63.32 |
| 4/10/2026 | 64.39 | 64.85 | 62.96 | 63.18 | 836,041 | 63.18 |
| 4/09/2026 | 62.81 | 64.95 | 62.73 | 64.39 | 962,454 | 64.39 |
| 4/08/2026 | 63.79 | 64.58 | 62.79 | 63.17 | 1,021,978 | 63.17 |
| 4/07/2026 | 59.17 | 59.73 | 58.28 | 59.62 | 1,246,730 | 59.62 |
| 4/06/2026 | 59.14 | 59.74 | 55.31 | 59.70 | 1,041,102 | 59.70 |
| 4/02/2026 | 58.00 | 60.19 | 57.16 | 58.52 | 903,723 | 58.52 |
| 4/01/2026 | 60.39 | 61.17 | 59.62 | 60.28 | 1,144,762 | 60.28 |
| 3/31/2026 | 56.61 | 59.52 | 56.42 | 59.10 | 1,516,841 | 59.10 |
| 3/30/2026 | 56.82 | 57.49 | 54.29 | 54.87 | 1,357,956 | 54.87 |
| 3/27/2026 | 58.08 | 58.43 | 56.16 | 56.44 | 1,201,507 | 56.44 |
| 3/26/2026 | 60.03 | 60.86 | 58.42 | 58.57 | 1,204,674 | 58.57 |
| 3/25/2026 | 61.62 | 61.97 | 60.65 | 60.90 | 1,578,820 | 60.90 |
| 3/24/2026 | 58.60 | 61.24 | 58.28 | 60.62 | 781,220 | 60.62 |
| 3/23/2026 | 57.28 | 61.28 | 57.28 | 59.52 | 1,290,416 | 59.52 |
| 3/20/2026 | 58.57 | 58.57 | 56.33 | 57.18 | 2,752,586 | 57.18 |
| 3/19/2026 | 57.46 | 59.25 | 56.63 | 57.90 | 1,268,823 | 57.90 |
| 3/18/2026 | 58.72 | 59.80 | 57.80 | 58.73 | 1,628,012 | 58.73 |
| 3/17/2026 | 59.99 | 61.00 | 59.22 | 59.56 | 983,948 | 59.56 |
| 3/16/2026 | 60.16 | 60.66 | 58.83 | 59.38 | 983,885 | 59.38 |
| 3/13/2026 | 60.65 | 61.61 | 58.74 | 59.41 | 1,210,463 | 59.41 |
| 3/12/2026 | 60.77 | 61.28 | 59.68 | 60.05 | 1,316,535 | 60.05 |
| 3/11/2026 | 63.66 | 64.25 | 62.25 | 62.55 | 1,560,030 | 62.55 |
| 3/10/2026 | 61.66 | 64.97 | 60.88 | 63.82 | 1,976,646 | 63.82 |
| 3/09/2026 | 62.27 | 62.44 | 58.45 | 61.53 | 1,689,041 | 61.53 |
| 3/06/2026 | 63.67 | 64.17 | 61.24 | 62.05 | 1,674,671 | 62.05 |
| 3/05/2026 | 66.24 | 68.32 | 65.05 | 65.66 | 2,815,012 | 65.49 |
| 3/04/2026 | 67.23 | 68.54 | 66.17 | 67.14 | 1,580,107 | 66.97 |
| 3/03/2026 | 66.47 | 67.48 | 64.42 | 66.54 | 1,649,820 | 66.37 |
| 3/02/2026 | 67.28 | 69.65 | 66.34 | 69.45 | 1,660,682 | 69.27 |
| 2/27/2026 | 67.01 | 68.87 | 66.02 | 68.79 | 1,941,547 | 68.61 |
| 2/26/2026 | 68.44 | 69.43 | 66.78 | 68.16 | 1,294,680 | 67.98 |
| 2/25/2026 | 69.40 | 69.45 | 67.22 | 68.19 | 1,255,234 | 68.01 |
| 2/24/2026 | 67.77 | 69.19 | 67.49 | 68.85 | 1,365,812 | 68.67 |
| 2/23/2026 | 67.69 | 68.32 | 65.86 | 67.65 | 1,730,584 | 67.47 |
| 2/20/2026 | 68.82 | 70.00 | 67.63 | 68.17 | 1,637,529 | 67.99 |
| 2/19/2026 | 68.69 | 69.70 | 68.34 | 68.96 | 1,935,137 | 68.78 |
| 2/18/2026 | 69.99 | 70.89 | 68.27 | 69.06 | 2,742,120 | 68.88 |
| 2/17/2026 | 69.33 | 69.81 | 66.89 | 69.51 | 2,902,395 | 69.33 |
| 2/13/2026 | 64.63 | 69.36 | 63.06 | 69.23 | 3,389,074 | 69.05 |
| 2/12/2026 | 69.50 | 71.50 | 65.60 | 65.61 | 3,602,280 | 65.44 |
| 2/11/2026 | 63.78 | 69.65 | 63.78 | 69.08 | 4,805,756 | 68.90 |
| 2/10/2026 | 61.41 | 62.15 | 59.12 | 59.26 | 3,734,854 | 59.11 |
| 2/09/2026 | 62.31 | 63.39 | 61.48 | 61.54 | 2,230,571 | 61.38 |
| 2/06/2026 | 62.39 | 63.83 | 61.85 | 62.74 | 3,271,018 | 62.58 |
| 2/05/2026 | 63.15 | 63.24 | 60.51 | 61.26 | 4,061,476 | 61.10 |
| 2/04/2026 | 64.28 | 66.18 | 62.74 | 64.25 | 3,006,884 | 64.08 |