Terex Corporation (TEX) Historical Stock Data

49.83 ↓0.45 (-0.89%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, TEX is down -0.31% a day on average. There have been 17 days where Terex Corporation closed green and 13 days where TEX closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-05	50.38	49.83	↓$0.55 (-1.09%)	49.60	50.90	1.41M
2025-12-04	49.65	50.28	↑$0.63 (1.27%)	49.03	50.83	1.54M
2025-12-03	46.88	49.68	↑$2.80 (5.97%)	46.43	50.19	2.03M
2025-12-02	45.91	46.50	↑$0.59 (1.29%)	45.44	46.87	681.21K
2025-12-01	45.50	45.55	↑$0.05 (0.11%)	45.46	46.57	615.34K
2025-11-28	46.08	46.21	↑$0.13 (0.28%)	45.81	46.64	336.95K
2025-11-26	45.46	45.77	↑$0.31 (0.68%)	45.22	46.20	582.11K
2025-11-25	45.22	45.84	↑$0.62 (1.37%)	44.75	46.10	772.90K
2025-11-24	43.63	45.10	↑$1.47 (3.37%)	43.27	45.33	1.07M
2025-11-21	42.08	43.29	↑$1.21 (2.88%)	41.72	43.98	1.73M
2025-11-20	44.38	41.78	↓$2.60 (-5.86%)	41.70	44.71	1.22M
2025-11-19	44.35	43.42	↓$0.93 (-2.10%)	43.26	44.75	602.96K
2025-11-18	43.57	44.14	↑$0.57 (1.31%)	43.56	44.57	1.07M
2025-11-17	45.42	44.01	↓$1.41 (-3.10%)	43.64	46.11	890.69K
2025-11-14	44.93	45.75	↑$0.82 (1.83%)	44.72	46.59	1.37M
2025-11-13	45.51	45.66	↑$0.15 (0.33%)	45.18	46.31	1.06M
2025-11-12	45.09	45.82	↑$0.73 (1.62%)	44.87	46.58	1.68M
2025-11-11	45.83	44.70	↓$1.13 (-2.47%)	44.50	45.83	1.10M
2025-11-10	46.65	45.56	↓$1.09 (-2.34%)	44.99	46.74	1.20M
2025-11-07	45.29	46.00	↑$0.71 (1.57%)	44.76	46.31	1.06M
2025-11-06	46.85	46.24	↓$0.61 (-1.30%)	46.06	47.63	1.20M
2025-11-05	47.40	46.95	↓$0.45 (-0.95%)	46.15	47.87	1.37M
2025-11-04	45.99	46.97	↑$0.98 (2.13%)	45.19	47.50	1.71M
2025-11-03	45.56	46.07	↑$0.51 (1.12%)	43.85	46.28	1.58M
2025-10-31	47.31	46.02	↓$1.29 (-2.73%)	44.91	47.37	2.41M
2025-10-30	52.27	47.19	↓$5.08 (-9.72%)	45.03	54.89	6.74M
2025-10-29	57.24	55.98	↓$1.26 (-2.20%)	55.51	58.25	1.76M
2025-10-28	58.26	57.08	↓$1.18 (-2.03%)	56.85	58.57	0.92M
2025-10-27	57.80	58.48	↑$0.68 (1.18%)	57.53	58.66	1.27M
2025-10-24	57.43	56.39	↓$1.04 (-1.81%)	56.10	57.50	873.50K