Terex Corporation (TEX)
NYSE: TEX
· Real-Time Price · USD
50.64
-1.14 (-2.20%)
At close: Sep 25, 2025, 3:59 PM
50.63
-0.02%
After-hours: Sep 25, 2025, 05:40 PM EDT
TEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 51.91 | 52.27 | 51.38 | 51.78 | 51.78 | -0.10% | 729,794 |
| Sep 23, 2025 | 52.46 | 53.89 | 51.73 | 51.83 | 51.83 | -0.29% | 464,043 |
| Sep 22, 2025 | 51.79 | 52.17 | 50.99 | 51.98 | 51.98 | 0.02% | 509,332 |
| Sep 19, 2025 | 53.53 | 53.67 | 51.84 | 51.97 | 51.97 | -2.62% | 1,502,600 |
| Sep 18, 2025 | 52.91 | 53.89 | 52.02 | 53.37 | 53.37 | 1.46% | 823,100 |
| Sep 17, 2025 | 53.23 | 54.89 | 52.28 | 52.60 | 52.60 | -0.64% | 1,099,100 |
| Sep 16, 2025 | 53.72 | 53.95 | 52.10 | 52.94 | 52.94 | -1.08% | 705,122 |
| Sep 15, 2025 | 53.06 | 53.93 | 52.68 | 53.52 | 53.52 | 1.50% | 576,412 |
| Sep 12, 2025 | 52.82 | 53.39 | 52.41 | 52.73 | 52.73 | -0.88% | 580,545 |
| Sep 11, 2025 | 52.95 | 53.77 | 52.66 | 53.20 | 53.20 | 1.24% | 660,500 |
| Sep 10, 2025 | 51.50 | 52.65 | 51.50 | 52.55 | 52.55 | 2.64% | 558,000 |
| Sep 9, 2025 | 52.56 | 52.68 | 50.95 | 51.20 | 51.20 | -2.83% | 1,100,300 |
| Sep 8, 2025 | 52.83 | 52.83 | 51.57 | 52.69 | 52.69 | -0.53% | 721,900 |
| Sep 5, 2025 | 51.81 | 53.23 | 51.57 | 52.97 | 52.97 | 2.62% | 1,036,991 |
| Sep 4, 2025 | 49.55 | 51.64 | 49.37 | 51.62 | 51.62 | 4.77% | 694,818 |
| Sep 3, 2025 | 49.58 | 50.02 | 48.77 | 49.27 | 49.27 | -1.26% | 497,722 |
| Sep 2, 2025 | 48.98 | 50.21 | 48.69 | 49.90 | 49.90 | -0.08% | 767,500 |
| Aug 29, 2025 | 51.40 | 51.46 | 49.38 | 49.94 | 49.94 | -4.20% | 1,579,500 |
| Aug 28, 2025 | 53.01 | 53.19 | 51.66 | 52.13 | 52.13 | -0.87% | 570,068 |
| Aug 27, 2025 | 51.59 | 52.72 | 51.24 | 52.59 | 52.59 | 1.58% | 506,400 |