Terex Corporation Common Stock (TEX)

Historical Prices For Terex Corporation Common Stock (TEX)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	37.99	38.37	35.55	35.83	1,668,444	35.83
4/02/2025	37.33	40.31	37.26	40.01	1,417,957	40.01
4/01/2025	37.11	38.09	36.69	38.07	1,038,648	38.07
3/31/2025	37.72	37.99	36.95	37.78	937,790	37.78
3/28/2025	39.80	39.94	38.15	38.48	777,588	38.48
3/27/2025	40.29	40.50	39.41	40.08	515,850	40.08
3/26/2025	40.60	41.34	39.97	40.39	673,702	40.39
3/25/2025	40.85	41.32	39.99	40.45	1,082,387	40.45
3/24/2025	39.90	41.02	39.48	40.88	1,002,224	40.88
3/21/2025	38.39	39.23	37.98	39.09	3,958,072	39.09
3/20/2025	38.98	39.83	38.95	39.08	764,633	39.08
3/19/2025	39.52	39.94	38.87	39.62	897,785	39.62
3/18/2025	39.18	39.92	38.76	39.64	761,142	39.64
3/17/2025	39.65	40.24	38.68	39.61	1,088,597	39.61
3/14/2025	39.78	40.70	39.44	40.31	864,998	40.31
3/13/2025	39.25	40.04	38.41	39.16	752,425	39.16
3/12/2025	40.58	40.88	39.15	39.57	912,537	39.57
3/11/2025	40.49	40.92	39.00	40.38	1,225,816	40.38
3/10/2025	40.97	42.15	40.12	40.64	1,337,171	40.64
3/07/2025	40.11	41.23	39.87	40.97	940,284	40.97
3/06/2025	38.70	41.11	38.40	40.40	1,200,971	40.23
3/05/2025	38.07	39.27	37.79	39.07	1,783,913	38.91
3/04/2025	37.23	38.46	36.15	37.65	2,177,466	37.49
3/03/2025	41.07	41.33	38.18	38.29	1,319,652	38.13
2/28/2025	41.19	41.97	40.13	40.70	1,585,362	40.53
2/27/2025	42.00	42.73	41.24	41.35	679,111	41.18
2/26/2025	42.59	43.44	42.22	42.42	647,458	42.24
2/25/2025	41.99	42.97	41.68	42.25	839,289	42.07
2/24/2025	43.17	43.81	41.87	41.91	998,247	41.73
2/21/2025	46.18	46.34	43.01	43.18	877,043	43.00
2/20/2025	47.19	47.41	45.30	45.57	733,662	45.38
2/19/2025	46.50	47.64	46.50	47.20	646,958	47.00
2/18/2025	45.75	47.82	45.34	47.56	965,669	47.36
2/14/2025	45.50	45.76	45.05	45.52	711,603	45.33
2/13/2025	45.05	45.10	44.21	44.93	871,128	44.74
2/12/2025	44.62	45.04	44.08	44.88	955,123	44.69
2/11/2025	44.24	45.74	43.53	45.57	841,459	45.38
2/10/2025	44.87	44.98	43.23	44.59	1,341,310	44.40
2/07/2025	46.60	46.72	43.88	44.75	1,885,367	44.56
2/06/2025	47.05	50.00	45.52	46.52	1,592,709	46.32
2/05/2025	47.52	48.11	47.34	47.99	1,491,038	47.79
2/04/2025	46.18	47.57	46.12	47.37	660,348	47.17
2/03/2025	46.74	47.00	45.00	45.99	926,769	45.80
1/31/2025	48.78	48.82	47.50	48.09	943,081	47.89
1/30/2025	48.01	50.25	47.84	48.97	991,825	48.76
1/29/2025	47.05	47.86	46.82	47.46	657,174	47.26
1/28/2025	48.34	48.34	46.60	47.12	617,876	46.92
1/27/2025	48.64	48.91	47.59	48.58	682,670	48.38
1/24/2025	48.66	49.37	48.20	48.84	493,966	48.63
1/23/2025	48.52	49.36	48.52	48.90	494,896	48.69
1/22/2025	48.85	48.98	48.30	48.62	450,990	48.42
1/21/2025	48.00	48.90	47.46	48.88	641,688	48.67
1/17/2025	48.19	48.23	46.85	47.21	699,253	47.01
1/16/2025	47.06	47.63	46.72	47.45	559,455	47.25
1/15/2025	47.35	47.46	46.56	46.89	512,688	46.69
1/14/2025	45.73	45.97	44.56	45.86	761,763	45.67
1/13/2025	43.54	44.90	43.50	44.89	680,779	44.70
1/10/2025	44.17	44.87	43.79	43.99	572,455	43.80
1/08/2025	44.87	45.10	44.34	44.93	704,092	44.74
1/07/2025	45.20	45.81	44.89	45.77	594,314	45.58
1/06/2025	46.38	46.80	45.09	45.18	544,189	44.99