Terex Corporation Common Stock (TEX)

Historical Prices For Terex Corporation Common Stock (TEX)

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	51.40	51.46	49.38	49.94	1,579,500	49.94
8/28/2025	53.01	53.19	51.66	52.13	570,068	52.13
8/27/2025	51.59	52.72	51.24	52.59	506,350	52.59
8/26/2025	51.18	52.17	50.84	51.77	698,774	51.77
8/25/2025	51.39	51.39	50.67	51.14	657,985	51.14
8/22/2025	48.93	51.84	48.73	51.58	755,985	51.58
8/21/2025	49.31	49.56	48.26	48.36	682,766	48.36
8/20/2025	50.86	50.86	49.26	49.70	638,035	49.70
8/19/2025	50.75	51.73	50.52	50.86	405,630	50.86
8/18/2025	50.47	50.58	50.04	50.49	443,540	50.49
8/15/2025	52.01	52.01	50.18	50.26	611,386	50.26
8/14/2025	51.33	52.04	50.86	51.78	802,243	51.78
8/13/2025	50.86	52.62	50.84	52.56	571,577	52.56
8/12/2025	49.55	51.05	48.67	50.63	560,516	50.63
8/11/2025	48.60	48.84	47.86	48.50	512,091	48.50
8/08/2025	48.54	49.45	47.84	48.59	787,242	48.42
8/07/2025	49.30	49.30	47.47	48.48	648,048	48.31
8/06/2025	49.43	49.59	48.38	48.58	691,558	48.41
8/05/2025	49.70	50.02	48.30	49.52	706,526	49.35
8/04/2025	49.06	49.65	48.73	49.47	887,201	49.30
8/01/2025	50.02	50.18	48.35	48.96	1,479,762	48.79
7/31/2025	51.05	52.00	48.27	50.86	1,585,299	50.68
7/30/2025	50.46	50.92	49.52	49.79	1,265,520	49.62
7/29/2025	51.95	51.95	49.81	50.34	612,550	50.16
7/28/2025	52.43	52.50	51.45	51.62	659,765	51.44
7/25/2025	52.08	52.43	51.03	52.30	593,605	52.12
7/24/2025	51.00	52.36	50.63	52.00	775,877	51.82
7/23/2025	51.19	51.95	51.01	51.46	663,999	51.28
7/22/2025	48.61	50.56	48.41	50.24	930,243	50.06
7/21/2025	50.00	50.06	48.14	48.39	884,143	48.22
7/18/2025	50.83	50.83	49.17	49.36	579,682	49.19
7/17/2025	49.67	50.84	49.56	50.58	840,424	50.40
7/16/2025	50.07	50.23	48.50	49.68	733,464	49.51
7/15/2025	51.36	51.63	49.77	49.90	615,030	49.73
7/14/2025	51.74	51.98	50.77	50.94	662,867	50.76
7/11/2025	52.61	52.75	51.68	52.12	1,075,108	51.94
7/10/2025	51.50	54.69	51.24	53.40	1,938,574	53.21
7/09/2025	51.46	51.46	50.04	51.17	639,002	50.99
7/08/2025	49.44	51.38	49.34	50.74	845,027	50.56
7/07/2025	49.25	49.93	48.84	49.07	924,430	48.90
7/03/2025	50.46	50.56	49.61	49.79	492,956	49.62
7/02/2025	48.93	50.10	48.49	49.93	832,185	49.76
7/01/2025	46.59	49.92	46.27	48.70	974,122	48.53
6/30/2025	47.59	47.71	46.63	46.69	780,155	46.53
6/27/2025	47.99	48.34	47.09	47.53	1,116,984	47.36
6/26/2025	46.38	47.74	46.01	47.69	723,776	47.52
6/25/2025	46.60	46.94	45.83	46.10	799,510	45.94
6/24/2025	45.58	46.72	45.10	46.65	778,973	46.49
6/23/2025	45.09	45.73	43.86	44.82	986,235	44.66
6/20/2025	45.84	46.09	45.22	45.51	2,105,187	45.35
6/18/2025	44.84	46.30	44.74	45.39	918,281	45.23
6/17/2025	46.37	46.37	44.67	44.88	1,114,003	44.72
6/16/2025	46.68	47.25	46.15	46.90	557,157	46.74
6/13/2025	46.22	46.64	45.42	46.00	927,055	45.84
6/12/2025	47.59	47.66	46.80	47.33	683,500	47.16
6/11/2025	48.29	48.86	47.97	48.33	766,110	48.16
6/10/2025	47.95	48.38	47.21	47.98	652,492	47.81
6/09/2025	47.03	48.23	46.61	47.63	778,247	47.46
6/06/2025	46.98	47.04	46.12	46.43	630,633	46.27
6/05/2025	45.95	46.35	45.16	45.77	865,192	45.44
6/04/2025	45.75	46.11	45.47	45.78	566,566	45.45
6/03/2025	44.35	45.99	44.08	45.65	973,447	45.32
6/02/2025	44.78	45.08	43.41	44.06	946,929	43.74