Terex Corporation (TEX)
NYSE: TEX
· Real-Time Price · USD
51.79
-0.77 (-1.46%)
At close: Aug 14, 2025, 3:59 PM
51.84
0.10%
Pre-market: Aug 15, 2025, 07:09 AM EDT
TEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 51.33 | 52.04 | 50.86 | 51.78 | 51.78 | -1.48% | 802,243 |
| Aug 13, 2025 | 50.86 | 52.62 | 50.84 | 52.56 | 52.56 | 3.81% | 571,600 |
| Aug 12, 2025 | 49.55 | 51.05 | 48.67 | 50.63 | 50.63 | 4.39% | 560,520 |
| Aug 11, 2025 | 48.60 | 48.84 | 47.86 | 48.50 | 48.50 | -0.19% | 512,100 |
| 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% | 691,600 |
| 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% | 1,479,800 |
| Jul 31, 2025 | 51.05 | 52.00 | 48.27 | 50.86 | 50.68 | 2.15% | 1,585,300 |
| 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% | 659,800 |
| 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% | 775,900 |
| Jul 23, 2025 | 51.19 | 51.95 | 51.01 | 51.46 | 51.28 | 2.43% | 664,000 |
| Jul 22, 2025 | 48.61 | 50.56 | 48.42 | 50.24 | 50.06 | 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% | 579,700 |