Terex Corporation Common Stock (TEX)

Historical Prices For Terex Corporation Common Stock (TEX)

Date Range:

2025-04-03 - 2025-07-03

Date	Open	High	Low	Close	Volume	Adjusted Close
7/02/2025	48.93	50.10	48.49	49.93	832,185	49.93
7/01/2025	46.59	49.92	46.27	48.70	974,122	48.70
6/30/2025	47.59	47.71	46.63	46.69	780,155	46.69
6/27/2025	47.99	48.34	47.09	47.53	1,116,984	47.53
6/26/2025	46.38	47.74	46.01	47.69	723,776	47.69
6/25/2025	46.60	46.94	45.83	46.10	799,510	46.10
6/24/2025	45.58	46.72	45.10	46.65	778,973	46.65
6/23/2025	45.09	45.73	43.86	44.82	986,235	44.82
6/20/2025	45.84	46.09	45.22	45.51	2,105,187	45.51
6/18/2025	44.84	46.30	44.74	45.39	918,281	45.39
6/17/2025	46.37	46.37	44.67	44.88	1,114,003	44.88
6/16/2025	46.68	47.25	46.15	46.90	557,157	46.90
6/13/2025	46.22	46.64	45.42	46.00	927,055	46.00
6/12/2025	47.59	47.66	46.80	47.33	683,500	47.33
6/11/2025	48.29	48.86	47.97	48.33	766,110	48.33
6/10/2025	47.95	48.38	47.21	47.98	652,492	47.98
6/09/2025	47.03	48.23	46.61	47.63	778,247	47.63
6/06/2025	46.98	47.04	46.12	46.43	630,633	46.43
6/05/2025	45.95	46.35	45.16	45.77	865,192	45.60
6/04/2025	45.75	46.11	45.47	45.78	566,566	45.61
6/03/2025	44.35	45.99	44.08	45.65	973,447	45.48
6/02/2025	44.78	45.08	43.41	44.06	946,929	43.90
5/30/2025	45.43	45.66	44.83	45.01	761,361	44.84
5/29/2025	46.61	46.70	45.68	45.94	1,155,059	45.77
5/28/2025	47.25	47.25	46.05	46.12	643,026	45.95
5/27/2025	46.45	47.26	45.60	47.22	669,906	47.04
5/23/2025	44.19	45.20	43.41	44.61	649,265	44.44
5/22/2025	45.51	46.15	45.13	45.84	741,036	45.67
5/21/2025	47.35	48.23	45.51	45.57	1,075,492	45.40
5/20/2025	48.06	49.09	47.91	48.23	967,709	48.05
5/19/2025	46.97	48.46	46.89	48.33	1,023,013	48.15
5/16/2025	47.42	48.17	47.07	48.01	1,047,877	47.83
5/15/2025	46.57	47.14	46.40	46.90	1,141,130	46.73
5/14/2025	46.65	47.44	46.38	46.98	1,008,130	46.81
5/13/2025	46.44	47.08	45.98	46.85	1,160,732	46.68
5/12/2025	43.70	45.50	43.70	44.79	1,528,788	44.62
5/09/2025	40.94	41.59	40.83	41.18	490,294	41.03
5/08/2025	39.73	41.24	39.27	40.73	809,603	40.58
5/07/2025	39.67	39.93	38.52	38.96	1,107,499	38.82
5/06/2025	40.18	40.67	39.46	39.51	1,171,461	39.36
5/05/2025	39.42	41.35	38.81	40.49	1,172,504	40.34
5/02/2025	38.11	40.37	37.94	39.83	1,854,396	39.68
5/01/2025	35.49	36.79	34.88	36.40	1,492,670	36.26
4/30/2025	34.86	35.34	34.25	35.20	968,877	35.07
4/29/2025	35.61	36.06	35.00	35.61	1,047,940	35.48
4/28/2025	35.96	36.55	35.21	35.78	441,314	35.65
4/25/2025	36.00	36.31	35.63	35.95	533,310	35.82
4/24/2025	34.99	36.58	34.60	36.33	775,747	36.20
4/23/2025	35.68	36.87	34.40	34.47	690,404	34.34
4/22/2025	33.93	34.59	33.13	34.02	742,419	33.89
4/21/2025	33.90	34.07	33.16	33.52	761,766	33.40
4/17/2025	34.13	35.12	34.03	34.50	666,208	34.37
4/16/2025	34.09	34.83	33.47	34.09	744,644	33.96
4/15/2025	35.19	35.93	34.41	34.58	801,523	34.45
4/14/2025	35.51	35.68	34.76	35.30	796,195	35.17
4/11/2025	34.12	35.06	33.47	34.96	872,594	34.83
4/10/2025	35.71	36.03	33.25	34.18	1,535,374	34.05
4/09/2025	31.72	37.41	31.53	36.73	1,541,635	36.59
4/08/2025	33.83	34.02	31.63	32.21	2,693,374	32.09
4/07/2025	32.18	34.98	31.61	32.64	2,170,240	32.52
4/04/2025	34.01	34.43	32.17	34.18	1,936,957	34.05
4/03/2025	37.99	38.37	35.55	35.83	1,668,444	35.70