Terex Corporation Common Stock (TEX)

Historical Prices For Terex Corporation Common Stock (TEX)

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	46.88	50.19	46.43	49.68	2,029,115	49.68
12/02/2025	45.91	46.87	45.44	46.50	681,213	46.50
12/01/2025	45.50	46.57	45.46	45.55	615,343	45.55
11/28/2025	46.08	46.63	45.81	46.21	336,947	46.21
11/26/2025	45.46	46.20	45.22	45.77	582,113	45.77
11/25/2025	45.22	46.10	44.75	45.84	772,904	45.84
11/24/2025	43.63	45.33	43.27	45.10	1,055,844	45.10
11/21/2025	42.08	43.98	41.72	43.29	1,727,459	43.29
11/20/2025	44.38	44.71	41.70	41.78	1,218,387	41.78
11/19/2025	44.35	44.75	43.26	43.42	602,961	43.42
11/18/2025	43.57	44.57	43.56	44.14	1,071,711	44.14
11/17/2025	45.42	46.11	43.64	44.01	890,786	44.01
11/14/2025	44.93	46.59	44.72	45.75	1,368,749	45.75
11/13/2025	45.51	46.31	45.18	45.66	1,063,361	45.66
11/12/2025	45.09	46.58	44.87	45.82	1,676,690	45.82
11/11/2025	45.83	45.83	44.50	44.70	1,097,208	44.70
11/10/2025	46.65	46.74	44.99	45.56	1,203,609	45.56
11/07/2025	45.29	46.31	44.76	46.00	1,060,579	45.83
11/06/2025	46.85	47.63	46.06	46.24	1,200,362	46.07
11/05/2025	47.40	47.87	46.15	46.95	1,369,532	46.78
11/04/2025	45.99	47.51	45.19	46.97	1,971,914	46.80
11/03/2025	45.56	46.28	43.81	46.07	1,809,014	45.90
10/31/2025	47.31	47.37	44.91	46.02	2,411,950	45.85
10/30/2025	52.27	54.89	45.03	47.19	6,747,883	47.02
10/29/2025	57.24	58.24	55.49	55.98	1,760,951	55.77
10/28/2025	58.26	58.57	56.84	57.08	916,389	56.87
10/27/2025	57.80	58.66	57.49	58.48	1,267,042	58.26
10/24/2025	57.43	57.50	56.09	56.39	873,498	56.18
10/23/2025	53.42	56.98	53.39	56.82	1,213,363	56.61
10/22/2025	54.70	54.99	52.74	52.86	423,121	52.66
10/21/2025	54.79	56.26	54.64	54.99	794,565	54.79
10/20/2025	53.63	55.38	53.15	55.11	498,979	54.91
10/17/2025	53.90	54.59	52.39	53.01	670,444	52.81
10/16/2025	54.58	54.75	53.46	54.42	611,905	54.22
10/15/2025	54.74	55.50	53.97	54.46	605,442	54.26
10/14/2025	52.44	54.64	51.85	54.17	468,841	53.97
10/13/2025	51.50	52.76	51.50	52.44	556,562	52.25
10/10/2025	54.33	54.67	50.37	50.48	771,437	50.29
10/09/2025	54.41	55.39	53.90	54.15	1,453,944	53.95
10/08/2025	52.92	54.45	52.14	54.20	672,262	54.00
10/07/2025	53.65	54.29	52.40	52.67	442,375	52.48
10/06/2025	52.91	53.93	52.24	53.57	496,020	53.37
10/03/2025	52.55	53.18	52.29	52.63	605,674	52.44
10/02/2025	51.89	52.73	51.35	52.29	489,782	52.10
10/01/2025	50.84	52.10	50.83	51.72	482,196	51.53
9/30/2025	51.15	51.50	50.39	51.30	459,718	51.11
9/29/2025	52.00	52.00	50.80	51.21	471,882	51.02
9/26/2025	50.68	51.87	50.62	51.81	512,287	51.62
9/25/2025	51.24	51.36	50.23	50.63	510,220	50.44
9/24/2025	51.91	52.27	51.38	51.78	729,795	51.59
9/23/2025	52.46	53.89	51.73	51.83	464,043	51.64
9/22/2025	51.79	52.17	50.99	51.98	509,332	51.79
9/19/2025	53.53	53.67	51.84	51.97	1,502,569	51.78
9/18/2025	52.91	53.89	52.02	53.37	823,091	53.17
9/17/2025	53.23	54.89	52.28	52.60	1,099,072	52.41
9/16/2025	53.72	53.95	52.10	52.94	705,122	52.74
9/15/2025	53.06	53.93	52.68	53.52	576,412	53.32
9/12/2025	52.82	53.39	52.41	52.73	580,545	52.54
9/11/2025	52.95	53.77	52.66	53.20	660,450	53.00
9/10/2025	51.50	52.65	51.50	52.55	557,983	52.36
9/09/2025	52.56	52.67	50.95	51.20	1,100,278	51.01
9/08/2025	52.83	52.83	51.57	52.69	722,514	52.50
9/05/2025	51.81	53.23	51.57	52.97	1,036,991	52.77
9/04/2025	49.55	51.64	49.37	51.62	694,818	51.43