Terex CorporationTEXNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $56.71 | $57.98 | $55.87 | $57.00 | 4.01M |
| 1/29/2026 | $58.86 | $59.49 | $57.07 | $57.68 | 1.82M |
| 1/28/2026 | $60.51 | $60.66 | $58.45 | $58.77 | 1.23M |
| 1/27/2026 | $59.55 | $60.78 | $58.96 | $60.47 | 1.23M |
| 1/26/2026 | $60.44 | $60.44 | $58.66 | $59.63 | 938,521 |
| 1/23/2026 | $61.34 | $61.43 | $59.16 | $59.59 | 1.59M |
| 1/22/2026 | $61.71 | $62.51 | $61.18 | $61.58 | 1.04M |
| 1/21/2026 | $59.85 | $60.90 | $58.98 | $60.49 | 1.26M |
| 1/20/2026 | $58.56 | $59.56 | $58.23 | $58.99 | 819,367 |
| 1/16/2026 | $61.32 | $61.60 | $59.98 | $60.39 | 1.03M |
| 1/15/2026 | $61.32 | $62.13 | $60.56 | $61.11 | 1.15M |
| 1/14/2026 | $60.73 | $61.47 | $59.26 | $60.71 | 1.05M |
| 1/13/2026 | $61.39 | $62.23 | $60.47 | $60.65 | 1.86M |
| 1/12/2026 | $59.21 | $61.00 | $58.90 | $60.94 | 1.38M |
| 1/9/2026 | $59.24 | $59.80 | $57.73 | $59.70 | 1.71M |
| 1/8/2026 | $56.86 | $59.21 | $56.82 | $58.66 | 1.64M |
| 1/7/2026 | $58.67 | $58.99 | $57.59 | $57.61 | 1.20M |
| 1/6/2026 | $56.04 | $58.89 | $55.71 | $58.70 | 1.45M |
| 1/5/2026 | $55.16 | $57.26 | $54.95 | $56.44 | 930,300 |
| 1/2/2026 | $53.56 | $55.70 | $53.22 | $55.03 | 976,800 |
| 12/31/2025 | $53.63 | $53.94 | $53.21 | $53.38 | 788,029 |
| 12/30/2025 | $54.06 | $54.15 | $53.66 | $53.79 | 671,429 |
| 12/29/2025 | $55.14 | $55.36 | $53.56 | $54.07 | 577,814 |
| 12/26/2025 | $54.75 | $55.21 | $54.31 | $55.18 | 434,000 |
| 12/24/2025 | $54.70 | $54.85 | $54.14 | $54.63 | 317,900 |
| 12/23/2025 | $54.45 | $55.22 | $54.36 | $54.87 | 773,800 |
| 12/22/2025 | $54.41 | $55.20 | $54.10 | $54.69 | 1.59M |
| 12/19/2025 | $53.31 | $54.23 | $53.31 | $53.95 | 2.15M |
| 12/18/2025 | $53.15 | $53.81 | $52.77 | $53.34 | 1.50M |
| 12/17/2025 | $52.71 | $53.66 | $52.06 | $52.28 | 1.01M |
| 12/16/2025 | $52.28 | $54.23 | $51.91 | $53.05 | 1.32M |
| 12/15/2025 | $52.38 | $52.71 | $51.32 | $52.25 | 1.31M |
| 12/12/2025 | $52.87 | $52.99 | $51.20 | $51.51 | 1.02M |
| 12/11/2025 | $52.07 | $52.93 | $51.72 | $52.53 | 1.73M |
| 12/10/2025 | $50.48 | $52.14 | $49.09 | $52.06 | 2.28M |
| 12/9/2025 | $48.94 | $50.15 | $48.63 | $48.91 | 957,436 |
| 12/8/2025 | $50.00 | $50.41 | $49.14 | $49.32 | 1.09M |
| 12/5/2025 | $50.38 | $50.90 | $49.60 | $49.83 | 1.41M |
| 12/4/2025 | $49.65 | $50.83 | $49.03 | $50.28 | 1.54M |
| 12/3/2025 | $46.88 | $50.19 | $46.43 | $49.68 | 2.03M |
| 12/2/2025 | $45.91 | $46.87 | $45.44 | $46.50 | 681,216 |
| 12/1/2025 | $45.50 | $46.57 | $45.46 | $45.55 | 615,343 |
| 11/28/2025 | $46.08 | $46.64 | $45.81 | $46.21 | 336,947 |
| 11/26/2025 | $45.46 | $46.20 | $45.22 | $45.77 | 582,113 |
| 11/25/2025 | $45.22 | $46.10 | $44.75 | $45.84 | 772,904 |
| 11/24/2025 | $43.63 | $45.33 | $43.27 | $45.10 | 1.07M |
| 11/21/2025 | $42.08 | $43.98 | $41.72 | $43.29 | 1.73M |
| 11/20/2025 | $44.38 | $44.71 | $41.70 | $41.78 | 1.22M |
| 11/19/2025 | $44.35 | $44.75 | $43.26 | $43.42 | 603,000 |
| 11/18/2025 | $43.57 | $44.57 | $43.56 | $44.14 | 1.07M |
| 11/17/2025 | $45.42 | $46.11 | $43.64 | $44.01 | 890,700 |
| 11/14/2025 | $44.93 | $46.59 | $44.72 | $45.75 | 1.37M |
| 11/13/2025 | $45.51 | $46.31 | $45.18 | $45.66 | 1.06M |
| 11/12/2025 | $45.09 | $46.58 | $44.87 | $45.82 | 1.68M |
| 11/11/2025 | $45.83 | $45.83 | $44.50 | $44.70 | 1.10M |
| 11/10/2025 | $46.65 | $46.74 | $44.99 | $45.56 | 1.20M |
| 11/7/2025 | $45.29 | $46.31 | $44.76 | $46.00 | 1.06M |
| 11/6/2025 | $46.85 | $47.63 | $46.06 | $46.24 | 1.20M |
| 11/5/2025 | $47.40 | $47.87 | $46.15 | $46.95 | 1.37M |
| 11/4/2025 | $45.99 | $47.51 | $45.19 | $46.97 | 1.97M |