Dark

TEX
Terex Corporation
stock NYSE

At Close

Dec 12, 2025 3:59:54 PM EST

51.51USD-1.942%(-1.02)1,021,766

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 10, 2025 9:28:30 AM EST

50.10USD-4.626%(-2.43)0

After-hours

Dec 12, 2025 4:00:30 PM EST

51.51USD0.000%(0.00)9,220

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-12	52.8700	52.9900	51.2000	51.5100	-1.942%	1,021,766	0.000%
2025-12-11	52.0700	52.9250	51.7150	52.5300	+0.903%	1,726,085	-1.942%
2025-12-10	50.4750	52.1400	49.0900	52.0600	+6.440%	2,283,955	-1.056%
2025-12-09	48.9400	50.1500	48.6300	48.9100	-0.831%	957,436	+5.316%
2025-12-08	50.0000	50.4100	49.1400	49.3200	-1.023%	1,093,559	+4.440%
2025-12-05	50.3800	50.9000	49.6000	49.8300	-0.895%	1,407,615	+3.371%
2025-12-04	49.6500	50.8300	49.0250	50.2800	+1.208%	1,538,371	+2.446%
2025-12-03	46.8800	50.1900	46.4300	49.6800	+6.839%	2,029,115	+3.684%
2025-12-02	45.9100	46.8700	45.4400	46.5000	+2.086%	681,216	+10.774%
2025-12-01	45.5000	46.5700	45.4600	45.5500	-1.428%	615,343	+13.085%
2025-11-28	46.0800	46.6350	45.8075	46.2100	+0.961%	336,947	+11.469%
2025-11-26	45.4600	46.2000	45.2200	45.7700	-0.153%	582,113	+12.541%
2025-11-25	45.2200	46.1000	44.7500	45.8400	+1.641%	772,904	+12.369%
2025-11-24	43.6300	45.3250	43.2700	45.1000	+4.181%	1,069,086	+14.213%
2025-11-21	42.0800	43.9800	41.7153	43.2900	+3.614%	1,727,459	+18.988%
2025-11-20	44.3800	44.7100	41.7000	41.7800	-3.777%	1,218,387	+23.289%
2025-11-19	44.3500	44.7500	43.2600	43.4200	-1.631%	602,968	+18.632%
2025-11-18	43.5700	44.5699	43.5600	44.1400	+0.295%	1,071,151	+16.697%
2025-11-17	45.4200	46.1100	43.6400	44.0100	-3.803%	890,687	+17.042%
2025-11-14	44.9300	46.5900	44.7200	45.7500	+0.197%	1,368,749	+12.590%
2025-11-13	45.5100	46.3100	45.1800	45.6600	-0.349%	1,063,361	+12.812%
2025-11-12	45.0900	46.5750	44.8700	45.8200	+2.506%	1,676,690	+12.418%
2025-11-11	45.8300	45.8300	44.4960	44.7000	-1.888%	1,097,208	+15.235%
2025-11-10	46.6500	46.7400	44.9900	45.5600	-0.957%	1,203,609	+13.060%
2025-11-07	45.2900	46.3100	44.7606	46.0000	-0.519%	1,060,579	+11.978%
2025-11-06	46.8500	47.6300	46.0600	46.2400	-1.512%	1,200,362	+11.397%
2025-11-05	47.4000	47.8650	46.1500	46.9500	-0.043%	1,369,532	+9.712%
2025-11-04	45.9900	47.5100	45.1900	46.9700	+1.954%	1,971,994	+9.666%
2025-11-03	45.5600	46.2800	43.8100	46.0700	+0.109%	1,809,020	+11.808%
2025-10-31	47.3100	47.3700	44.9100	46.0200	-2.479%	2,411,950	+11.930%
2025-10-30	52.2700	54.8900	45.0300	47.1900	-15.702%	6,745,465	+9.154%
2025-10-29	57.2400	58.2450	55.4900	55.9800	-1.927%	1,760,960	-7.985%
2025-10-28	58.2600	58.5700	56.8450	57.0800	-2.394%	916,389	-9.758%
2025-10-27	57.8000	58.6600	57.4900	58.4800	+3.706%	1,267,042	-11.919%
2025-10-24	57.4300	57.5000	56.0950	56.3900	-0.757%	873,498	-8.654%
2025-10-23	53.4200	56.9850	53.3900	56.8200	+7.491%	1,213,363	-9.345%
2025-10-22	54.7000	54.9900	52.7400	52.8600	-3.873%	423,121	-2.554%
2025-10-21	54.7900	56.2600	54.6401	54.9900	-0.218%	794,565	-6.328%
2025-10-20	53.6300	55.3800	53.1500	55.1100	+3.962%	498,979	-6.532%
2025-10-17	53.9000	54.5900	52.3900	53.0100	-2.591%	670,444	-2.830%
2025-10-16	54.5800	54.7500	53.4600	54.4200	-0.073%	611,905	-5.347%
2025-10-15	54.7400	55.5000	53.9700	54.4600	+0.535%	605,442	-5.417%
2025-10-14	52.4400	54.6400	51.8550	54.1700	+3.299%	468,840	-4.910%
2025-10-13	51.5000	52.7600	51.5000	52.4400	+3.883%	556,562	-1.773%
2025-10-10	54.3300	54.6700	50.3700	50.4800	-6.777%	771,437	+2.040%
2025-10-09	54.4100	55.3900	53.8950	54.1500	-0.092%	1,453,945	-4.875%
2025-10-08	52.9200	54.4500	52.1400	54.2000	+2.905%	672,274	-4.963%
2025-10-07	53.6500	54.2900	52.4000	52.6700	-1.680%	442,379	-2.202%
2025-10-06	52.9100	53.9300	52.2400	53.5700	+1.786%	496,020	-3.845%
2025-10-03	52.5500	53.1800	52.2900	52.6300	+0.650%	605,674	-2.128%
2025-10-02	51.8900	52.7300	51.3500	52.2900	+1.102%	489,782	-1.492%
2025-10-01	50.8400	52.1050	50.8300	51.7200	+0.819%	482,196	-0.406%
2025-09-30	51.1500	51.5000	50.3900	51.3000	+0.176%	459,718	+0.409%
2025-09-29	52.0000	52.0000	50.8000	51.2100	-1.158%	471,882	+0.586%
2025-09-26	50.6800	51.8700	50.6200	51.8100	+2.331%	500,346	-0.579%
2025-09-25	51.2400	51.3638	50.2350	50.6300	-2.221%	510,220	+1.738%
2025-09-24	51.9100	52.2650	51.3800	51.7800	-0.096%	729,795	-0.521%
2025-09-23	52.4600	53.8900	51.7300	51.8300	-0.289%	464,043	-0.617%
2025-09-22	51.7900	52.1700	50.9900	51.9800	+0.019%	509,332	-0.904%
2025-09-19	53.5300	53.6700	51.8400	51.9700	-2.623%	1,502,569	-0.885%
2025-09-18	52.9100	53.8900	52.0200	53.3700	+1.464%	823,091	-3.485%
2025-09-17	53.2300	54.8900	52.2800	52.6000	-0.642%	1,099,072	-2.072%
2025-09-16	53.7200	53.9500	52.1000	52.9400	-1.084%	705,122	-2.701%
2025-09-15	53.0600	53.9300	52.6800	53.5200	+1.498%	576,412	-3.756%
2025-09-12	52.8200	53.3900	52.4100	52.7300	-0.883%	580,545	-2.314%
2025-09-11	52.9500	53.7700	52.6600	53.2000	+1.237%	660,450	-3.177%
2025-09-10	51.5000	52.6450	51.5000	52.5500	+2.637%	557,983	-1.979%
2025-09-09	52.5600	52.6750	50.9500	51.2000	-2.828%	1,100,278	+0.605%
2025-09-08	52.8300	52.8300	51.5700	52.6900	-0.529%	721,882	-2.240%
2025-09-05	51.8100	53.2300	51.5700	52.9700	+2.615%	1,036,991	-2.756%
2025-09-04	49.5500	51.6400	49.3650	51.6200	+4.770%	694,818	-0.213%
2025-09-03	49.5800	50.0150	48.7700	49.2700	-1.263%	497,722	+4.546%
2025-09-02	48.9800	50.2100	48.6900	49.9000	-0.080%	767,484	+3.226%
2025-08-29	51.4000	51.4600	49.3800	49.9400	-4.201%	1,579,500	+3.144%
2025-08-28	53.0100	53.1900	51.6550	52.1300	-0.875%	570,068	-1.189%
2025-08-27	51.5900	52.7200	51.2400	52.5900	+1.584%	506,350	-2.054%
2025-08-26	51.1800	52.1700	50.8350	51.7700	+1.232%	698,774	-0.502%
2025-08-25	51.3900	51.3900	50.6750	51.1400	-0.853%	657,985	+0.724%
2025-08-22	48.9300	51.8400	48.7300	51.5800	+6.658%	755,985	-0.136%
2025-08-21	49.3100	49.5600	48.2550	48.3600	-2.696%	682,766	+6.514%
2025-08-20	50.8600	50.8600	49.2600	49.7000	-2.281%	638,035	+3.642%
2025-08-19	50.7500	51.7300	50.5200	50.8600	+0.733%	405,630	+1.278%
2025-08-18	50.4700	50.5800	50.0400	50.4900	+0.458%	443,541	+2.020%
2025-08-15	52.0100	52.0100	50.1800	50.2600	-2.935%	611,386	+2.487%
2025-08-14	51.3300	52.0400	50.8600	51.7800	-1.484%	802,243	-0.521%
2025-08-13	50.8600	52.6200	50.8350	52.5600	+3.812%	571,577	-1.998%
2025-08-12	49.5500	51.0500	48.6747	50.6300	+4.392%	560,520	+1.738%
2025-08-11	48.6000	48.8350	47.8600	48.5000	-0.185%	512,091	+6.206%
2025-08-08	48.5400	49.4500	47.8350	48.5900	+0.227%	787,242	+6.009%
2025-08-07	49.3000	49.3000	47.4700	48.4800	-0.206%	648,048	+6.250%
2025-08-06	49.4300	49.5900	48.3800	48.5800	-1.898%	691,558	+6.031%
2025-08-05	49.7000	50.0200	48.2950	49.5200	+0.101%	706,526	+4.019%
2025-08-04	49.0600	49.6500	48.7300	49.4700	+1.042%	887,208	+4.124%
2025-08-01	50.0200	50.1800	48.3500	48.9600	-3.736%	1,479,762	+5.208%
2025-07-31	51.0500	52.0000	48.2700	50.8600	+2.149%	1,585,298	+1.278%
2025-07-30	50.4600	50.9200	49.5250	49.7900	-1.093%	1,265,528	+3.455%
2025-07-29	51.9500	51.9500	49.8100	50.3400	-2.480%	612,550	+2.324%
2025-07-28	52.4300	52.5000	51.4500	51.6200	-1.300%	659,765	-0.213%
2025-07-25	52.0800	52.4300	51.0350	52.3000	+0.577%	593,605	-1.511%
2025-07-24	51.0000	52.3600	50.6300	52.0000	+1.049%	775,877	-0.942%
2025-07-23	51.1900	51.9500	51.0050	51.4600	+2.428%	663,999	+0.097%
2025-07-22	48.6100	50.5600	48.4150	50.2400	+3.823%	930,243	+2.528%
2025-07-21	50.0000	50.0600	48.1400	48.3900	-1.965%	884,143	+6.448%
2025-07-18	50.8300	50.8300	49.1700	49.3600	-2.412%	579,682	+4.356%
2025-07-17	49.6700	50.8361	49.5650	50.5800	+1.812%	840,424	+1.839%
2025-07-16	50.0700	50.2250	48.5000	49.6800	-0.441%	733,464	+3.684%
2025-07-15	51.3600	51.6350	49.7700	49.9000	-2.042%	615,030	+3.226%
2025-07-14	51.7400	51.9800	50.7700	50.9400	-2.264%	662,867	+1.119%
2025-07-11	52.6100	52.7500	51.6800	52.1200	-2.397%	1,075,108	-1.170%
2025-07-10	51.5000	54.6900	51.2450	53.4000	+4.358%	1,938,575	-3.539%
2025-07-09	51.4600	51.4600	50.0381	51.1700	+0.847%	639,002	+0.664%
2025-07-08	49.4400	51.3800	49.3350	50.7400	+3.403%	845,027	+1.518%
2025-07-07	49.2500	49.9300	48.8400	49.0700	-1.446%	924,430	+4.972%
2025-07-03	50.4600	50.5600	49.6100	49.7900	-0.280%	492,943	+3.455%
2025-07-02	48.9300	50.1000	48.4900	49.9300	+2.526%	832,185	+3.164%
2025-07-01	46.5900	49.9200	46.2700	48.7000	+4.305%	974,129	+5.770%
2025-06-30	47.5900	47.7100	46.6300	46.6900	-1.767%	780,155	+10.323%
2025-06-27	47.9900	48.3350	47.0900	47.5300	-0.336%	1,116,984	+8.374%
2025-06-26	46.3800	47.7400	46.0100	47.6900	+3.449%	723,776	+8.010%
2025-06-25	46.6000	46.9400	45.8300	46.1000	-1.179%	799,511	+11.735%
2025-06-24	45.5800	46.7150	45.1000	46.6500	+4.083%	778,973	+10.418%
2025-06-23	45.0900	45.7300	43.8600	44.8200	-1.516%	986,235	+14.926%
2025-06-20	45.8400	46.0900	45.2200	45.5100	+0.264%	2,105,187	+13.184%
2025-06-18	44.8400	46.3000	44.7400	45.3900	+1.136%	918,281	+13.483%
2025-06-17	46.3700	46.3700	44.6700	44.8800	-4.307%	1,114,003	+14.773%
2025-06-16	46.6800	47.2500	46.1500	46.9000	+1.957%	557,157	+9.829%
2025-06-13	46.2200	46.6400	45.4200	46.0000	-2.810%	927,055	+11.978%
2025-06-12	47.5900	47.6600	46.8000	47.3300	-2.069%	683,500	+8.832%
2025-06-11	48.2900	48.8600	47.9700	48.3300	+0.729%	766,110	+6.580%
2025-06-10	47.9500	48.3800	47.2100	47.9800	+0.735%	652,492	+7.357%
2025-06-09	47.0300	48.2300	46.6100	47.6300	+2.585%	778,247	+8.146%
2025-06-06	46.9800	47.0400	46.1200	46.4300	+1.442%	630,633	+10.941%
2025-06-05	45.9500	46.3500	45.1600	45.7700	-0.022%	865,192	+12.541%
2025-06-04	45.7500	46.1100	45.4650	45.7800	+0.285%	566,566	+12.516%
2025-06-03	44.3500	45.9937	44.0750	45.6500	+3.609%	973,447	+12.837%
2025-06-02	44.7800	45.0800	43.4100	44.0600	-2.111%	946,929	+16.909%
2025-05-30	45.4300	45.6650	44.8300	45.0100	-2.024%	761,361	+14.441%
2025-05-29	46.6100	46.7000	45.6800	45.9400	-0.390%	1,155,059	+12.125%
2025-05-28	47.2500	47.2500	46.0500	46.1200	-2.330%	643,027	+11.687%
2025-05-27	46.4500	47.2600	45.6000	47.2200	+5.851%	669,906	+9.085%
2025-05-23	44.1900	45.2050	43.4137	44.6100	-2.683%	649,265	+15.467%
2025-05-22	45.5100	46.1500	45.1300	45.8400	+0.592%	741,036	+12.369%
2025-05-21	47.3500	48.2300	45.5100	45.5700	-5.515%	1,075,492	+13.035%
2025-05-20	48.0600	49.0900	47.9050	48.2300	-0.207%	967,709	+6.801%
2025-05-19	46.9700	48.4625	46.8900	48.3300	+0.667%	1,023,013	+6.580%
2025-05-16	47.4200	48.1700	47.0700	48.0100	+2.367%	1,047,877	+7.290%
2025-05-15	46.5700	47.1400	46.4000	46.9000	-0.170%	1,141,130	+9.829%
2025-05-14	46.6500	47.4400	46.3800	46.9800	+0.277%	1,008,130	+9.642%
2025-05-13	46.4400	47.0750	45.9800	46.8500	+4.599%	1,160,748	+9.947%
2025-05-12	43.7000	45.5000	43.7000	44.7900	+8.766%	1,528,788	+15.003%
2025-05-09	40.9400	41.5850	40.8300	41.1800	+1.105%	490,294	+25.085%
2025-05-08	39.7300	41.2400	39.2700	40.7300	+4.543%	809,603	+26.467%
2025-05-07	39.6700	39.9300	38.5200	38.9600	-1.392%	1,107,499	+32.213%
2025-05-06	40.1800	40.6652	39.4600	39.5100	-2.420%	1,171,462	+30.372%
2025-05-05	39.4200	41.3500	38.8094	40.4900	+1.657%	1,172,504	+27.217%
2025-05-02	38.1100	40.3700	37.9400	39.8300	+9.423%	1,854,396	+29.325%
2025-05-01	35.4900	36.7900	34.8800	36.4000	+3.409%	1,492,670	+41.511%
2025-04-30	34.8600	35.3400	34.2500	35.2000	-1.151%	932,877	+46.335%
2025-04-29	35.6100	36.0650	35.0000	35.6100	-0.475%	1,047,940	+44.650%
2025-04-28	35.9600	36.5500	35.2100	35.7800	-0.473%	441,314	+43.963%
2025-04-25	36.0000	36.3100	35.6300	35.9500	-1.046%	533,310	+43.282%
2025-04-24	34.9900	36.5750	34.6000	36.3300	+5.396%	775,746	+41.784%
2025-04-23	35.6800	36.8700	34.4000	34.4700	+1.323%	690,406	+49.434%
2025-04-22	33.9300	34.5910	33.1300	34.0200	+1.492%	742,419	+51.411%
2025-04-21	33.9000	34.0700	33.1600	33.5200	-2.841%	761,766	+53.669%
2025-04-17	34.1300	35.1200	34.0300	34.5000	+1.203%	666,208	+49.304%
2025-04-16	34.0900	34.8300	33.4700	34.0900	-1.417%	744,643	+51.100%
2025-04-15	35.1900	35.9300	34.4100	34.5800	-2.040%	801,523	+48.959%
2025-04-14	35.5100	35.6800	34.7600	35.3000	+0.973%	796,195	+45.921%
2025-04-11	34.1200	35.0600	33.4700	34.9600	+2.282%	872,594	+47.340%
2025-04-10	35.7100	36.0300	33.2500	34.1800	-6.943%	1,535,374	+50.702%
2025-04-09	31.7200	37.4100	31.5300	36.7300	+14.033%	1,541,635	+40.240%
2025-04-08	33.8300	34.0200	31.6300	32.2100	-1.317%	2,693,378	+59.919%
2025-04-07	32.1800	35.3800	31.6050	32.6400	-4.506%	2,170,240	+57.813%
2025-04-04	34.0100	34.4300	32.1700	34.1800	-4.605%	1,936,957	+50.702%
2025-04-03	37.9900	38.3700	35.5550	35.8300	-10.447%	1,668,444	+43.762%
2025-04-02	37.3300	40.3100	37.2600	40.0100	+5.096%	1,417,956	+28.743%
2025-04-01	37.1100	38.0900	36.6900	38.0700	+0.768%	1,038,648	+35.303%
2025-03-31	37.7200	37.9900	36.9550	37.7800	-1.819%	937,790	+36.342%
2025-03-28	39.8000	39.9350	38.1500	38.4800	-3.992%	777,588	+33.862%
2025-03-27	40.2900	40.4999	39.4100	40.0800	-0.768%	515,850	+28.518%
2025-03-26	40.6000	41.3400	39.9700	40.3900	-0.148%	665,249	+27.532%
2025-03-25	40.8500	41.3200	39.9900	40.4500	-1.052%	1,073,483	+27.342%
2025-03-24	39.9000	41.0200	39.4800	40.8800	+4.579%	993,784	+26.003%
2025-03-21	38.3900	39.2300	37.9800	39.0900	+0.026%	3,187,756	+31.773%
2025-03-20	38.9800	39.8300	38.9500	39.0800	-1.363%	762,971	+31.807%
2025-03-19	39.5200	39.9400	38.8700	39.6200	-0.050%	874,469	+30.010%
2025-03-18	39.1800	39.9200	38.7600	39.6400	+0.076%	743,446	+29.945%
2025-03-17	39.6500	40.2400	38.6800	39.6100	-1.737%	1,074,442	+30.043%
2025-03-14	39.7800	40.7000	39.4400	40.3100	+2.937%	843,261	+27.785%
2025-03-13	39.2500	40.0400	38.4100	39.1600	-1.036%	743,888	+31.537%
2025-03-12	40.5800	40.8800	39.1450	39.5700	-2.006%	875,234	+30.174%
2025-03-11	40.4900	40.9200	39.0000	40.3800	-0.640%	1,194,705	+27.563%
2025-03-10	40.9700	42.1500	40.1200	40.6400	-0.805%	1,323,483	+26.747%
2025-03-07	40.1100	41.2300	39.8741	40.9700	+1.411%	924,328	+25.726%
2025-03-06	38.7000	41.1100	38.4000	40.4000	+3.404%	1,180,200	+27.500%
2025-03-05	38.0700	39.2700	37.7900	39.0700	+3.772%	1,753,203	+31.840%
2025-03-04	37.2300	38.4600	36.1500	37.6500	-1.671%	2,151,828	+36.813%
2025-03-03	41.0700	41.3300	38.1800	38.2900	-5.921%	1,278,440	+34.526%
2025-02-28	41.1900	41.9700	40.1300	40.7000	-1.572%	1,563,855	+26.560%
2025-02-27	42.0000	42.7300	41.2400	41.3500	-2.522%	662,760	+24.571%
2025-02-26	42.5900	43.4400	42.2200	42.4200	+0.402%	639,338	+21.429%
2025-02-25	41.9900	42.9700	41.6800	42.2500	+0.811%	807,086	+21.917%
2025-02-24	43.1700	43.8100	41.8700	41.9100	-2.941%	957,555	+22.906%
2025-02-21	46.1800	46.3400	43.0100	43.1800	-5.245%	859,746	+19.291%
2025-02-20	47.1900	47.4097	45.2950	45.5700	-3.453%	726,630	+13.035%
2025-02-19	46.5000	47.6400	46.5000	47.2000	-0.757%	640,092	+9.131%
2025-02-18	45.7500	47.8200	45.3400	47.5600	+4.482%	949,487	+8.305%
2025-02-14	45.5000	45.7600	45.0467	45.5200	+1.313%	624,930	+13.159%
2025-02-13	45.0500	45.0987	44.2100	44.9300	+0.111%	865,897	+14.645%
2025-02-12	44.6200	45.0400	44.0800	44.8800	-1.514%	943,121	+14.773%
2025-02-11	44.2400	45.7400	43.5300	45.5700	+2.198%	833,100	+13.035%
2025-02-10	44.8700	44.9750	43.2300	44.5900	-0.358%	1,322,859	+15.519%
2025-02-07	46.6000	46.7200	43.8800	44.7500	-3.805%	1,878,674	+15.106%
2025-02-06	47.0500	50.0000	45.5200	46.5200	-3.063%	1,577,616	+10.727%
2025-02-05	47.5200	48.1100	47.3400	47.9900	+1.309%	1,474,381	+7.335%
2025-02-04	46.1800	47.5700	46.1150	47.3700	+3.001%	637,560	+8.740%
2025-02-03	46.7400	47.0000	45.0000	45.9900	-4.367%	902,815	+12.003%
2025-01-31	48.7800	48.8200	47.5000	48.0900	-1.797%	873,462	+7.112%
2025-01-30	48.0100	50.2500	47.8450	48.9700	+3.182%	967,322	+5.187%
2025-01-29	47.0500	47.8600	46.8200	47.4600	+0.722%	652,001	+8.534%
2025-01-28	48.3400	48.3400	46.6000	47.1200	-3.005%	603,793	+9.317%
2025-01-27	48.6400	48.9100	47.5900	48.5800	-0.532%	680,426	+6.031%
2025-01-24	48.6600	49.3700	48.2050	48.8400	-0.123%	489,011	+5.467%
2025-01-23	48.5200	49.3600	48.5200	48.9000	+0.576%	468,302	+5.337%
2025-01-22	48.8500	48.9750	48.2950	48.6200	-0.532%	446,707	+5.944%
2025-01-21	48.0000	48.9000	47.4600	48.8800	+3.537%	616,784	+5.381%
2025-01-17	48.1900	48.2300	46.8500	47.2100	-0.506%	660,263	+9.108%
2025-01-16	47.0600	47.6300	46.7200	47.4500	+1.194%	540,089	+8.556%
2025-01-15	47.3500	47.4600	46.5600	46.8900	+2.246%	496,501	+9.853%
2025-01-14	45.7300	45.9680	44.5600	45.8600	+2.161%	736,596	+12.320%
2025-01-13	43.5400	44.9000	43.5000	44.8900	+2.046%	642,657	+14.747%
2025-01-10	44.1700	44.8700	43.7900	43.9900	-2.092%	545,637	+17.095%
2025-01-08	44.8700	45.1000	44.3400	44.9300	-1.835%	653,923	+14.645%
2025-01-07	45.2000	45.8100	44.8900	45.7700	+1.306%	547,197	+12.541%
2025-01-06	46.3800	46.8000	45.0900	45.1800	-1.246%	505,616	+14.011%
2025-01-03	44.7800	45.7500	44.2400	45.7500	+2.763%	767,249	+12.590%
2025-01-02	46.5000	46.6300	44.0450	44.5200	-3.678%	621,572	+15.701%
2024-12-31	45.3700	46.2300	45.3700	46.2200	+2.234%	759,266	+11.445%
2024-12-30	44.8700	45.6200	44.5500	45.2100	-0.044%	539,685	+13.935%
2024-12-27	45.4000	46.0750	44.8500	45.2300	-1.245%	434,448	+13.885%
2024-12-26	44.7700	45.9400	44.7700	45.8000	+1.104%	433,005	+12.467%
2024-12-24	45.1500	45.3750	44.7900	45.3000	+0.022%	289,820	+13.709%
2024-12-23	44.8900	45.4000	44.4278	45.2900	+0.488%	812,003	+13.734%
2024-12-20	44.7000	46.1250	44.6000	45.0700	-0.288%	2,109,859	+14.289%
2024-12-19	45.9800	46.4800	44.9155	45.2000	-1.267%	828,937	+13.960%
2024-12-18	47.9000	48.3000	45.2200	45.7800	-3.193%	1,309,019	+12.516%
2024-12-17	48.8300	48.8300	46.9000	47.2900	-1.766%	1,116,846	+8.924%
2024-12-16	49.8200	50.2700	47.9200	48.1400	-2.846%	1,012,621	+7.000%
2024-12-13	50.3100	50.9800	49.4200	49.5500	-2.152%	770,108	+3.956%
2024-12-12	50.2300	51.1300	49.9900	50.6400	-0.079%	706,340	+1.718%
2024-12-11	51.1400	51.5800	50.6400	50.6800	+0.119%	521,104	+1.638%
2024-12-10	51.8600	52.3000	50.5400	50.6200	-3.654%	701,769	+1.758%
2024-12-09	53.6600	54.6100	52.4600	52.5400	-0.756%	602,346	-1.960%
2024-12-06	53.9400	53.9400	52.2900	52.9400	-0.395%	497,924	-2.701%
2024-12-05	55.8800	55.8800	52.9500	53.1500	-4.475%	507,863	-3.086%
2024-12-04	55.1300	55.8200	54.6700	55.6400	+0.870%	578,195	-7.423%
2024-12-03	55.3400	55.9100	54.6100	55.1600	-0.145%	824,928	-6.617%
2024-12-02	54.5000	55.6900	53.9600	55.2400	+0.821%	508,878	-6.752%
2024-11-29	54.9100	55.5300	54.4750	54.7900	+0.958%	321,750	-5.986%
2024-11-27	54.5300	55.5700	53.9000	54.2700	-0.055%	430,782	-5.086%
2024-11-26	54.9400	55.3950	54.1000	54.3000	-3.070%	676,097	-5.138%
2024-11-25	54.5000	56.6400	54.4900	56.0200	+4.126%	717,311	-8.051%
2024-11-22	52.7800	54.1400	52.4100	53.8000	+1.721%	467,310	-4.257%
2024-11-21	52.7500	53.3800	51.9650	52.8900	+1.438%	547,467	-2.609%
2024-11-20	51.6400	52.1800	51.2500	52.1400	+1.440%	517,985	-1.208%
2024-11-19	51.3500	52.0900	51.3500	51.4000	-1.664%	532,997	+0.214%
2024-11-18	52.1600	53.0400	51.9300	52.2700	+0.558%	556,662	-1.454%
2024-11-15	53.2400	53.3000	51.7500	51.9800	-1.122%	454,918	-0.904%
2024-11-14	52.0000	53.0400	51.7800	52.5700	+1.880%	541,485	-2.016%
2024-11-13	53.7300	53.8700	51.5600	51.6000	-3.062%	601,983	-0.174%
2024-11-12	55.3100	55.5200	53.1400	53.2300	-4.228%	711,690	-3.231%
2024-11-11	56.3300	56.5300	55.4100	55.5800	-0.269%	533,813	-7.323%
2024-11-08	55.8700	56.3000	54.9500	55.7300	-1.083%	891,615	-7.572%
2024-11-07	58.1700	58.2900	56.3000	56.3400	-3.873%	685,507	-8.573%
2024-11-06	56.2400	58.6600	55.8400	58.6100	+12.001%	1,139,878	-12.114%
2024-11-05	50.8500	52.5500	50.2500	52.3300	+2.167%	589,199	-1.567%
2024-11-04	50.9000	52.1300	50.7350	51.2200	-0.370%	489,749	+0.566%
2024-11-01	52.2000	52.8800	51.2600	51.4100	-0.580%	543,237	+0.195%
2024-10-31	51.5400	52.1500	50.3100	51.7100	+0.349%	887,809	-0.387%
2024-10-30	52.2500	53.0500	51.0600	51.5300	-5.031%	1,844,930	-0.039%
2024-10-29	55.3900	55.8900	54.0900	54.2600	-2.164%	1,367,488	-5.068%
2024-10-28	54.3100	55.6800	54.3100	55.4600	+3.143%	832,082	-7.122%
2024-10-25	53.0700	53.8450	52.6400	53.7700	+1.549%	644,925	-4.203%
2024-10-24	52.9000	53.2500	52.0800	52.9500	+0.113%	599,442	-2.720%
2024-10-23	53.8500	54.1800	52.5300	52.8900	-2.092%	584,289	-2.609%
2024-10-22	53.7800	55.0250	53.6000	54.0200	+0.167%	487,122	-4.646%
2024-10-21	56.2700	56.2700	53.8900	53.9300	-3.937%	558,339	-4.487%
2024-10-18	56.7200	56.7200	55.8050	56.1400	-0.373%	294,756	-8.247%
2024-10-17	56.0200	56.5600	55.3100	56.3500	+0.697%	379,452	-8.589%
2024-10-16	56.2300	57.4800	55.9400	55.9600	+0.413%	438,721	-7.952%
2024-10-15	55.2000	56.7500	55.0300	55.7300	+0.614%	656,740	-7.572%
2024-10-14	55.0600	55.6200	54.6650	55.3900	-0.162%	646,328	-7.005%
2024-10-11	53.0900	55.5200	53.0900	55.4800	+4.462%	840,070	-7.156%
2024-10-10	52.4900	53.5700	52.2800	53.1100	-0.748%	817,722	-3.013%
2024-10-09	52.7200	54.5300	52.4850	53.5100	+0.943%	818,989	-3.738%
2024-10-08	51.7300	53.3600	50.3800	53.0100	+1.649%	1,465,291	-2.830%
2024-10-07	51.0900	52.1600	50.7600	52.1500	+1.242%	692,675	-1.227%
2024-10-04	52.4900	52.4900	50.8400	51.5100	+1.218%	606,920	0.000%
2024-10-03	51.0400	51.4550	50.3700	50.8900	-1.395%	503,047	+1.218%
2024-10-02	51.7600	52.3700	50.8900	51.6100	-0.290%	760,789	-0.194%
2024-10-01	52.3400	52.7900	51.2500	51.7600	-2.174%	512,475	-0.483%
2024-09-30	52.2800	53.2700	51.9200	52.9100	+0.322%	526,964	-2.646%
2024-09-27	52.7700	53.7900	52.1400	52.7400	+1.287%	809,116	-2.332%
2024-09-26	53.4100	53.7000	51.8000	52.0700	+0.482%	1,219,672	-1.075%
2024-09-25	53.4100	53.6700	51.5900	51.8200	-2.740%	755,386	-0.598%
2024-09-24	53.2200	54.1800	52.8000	53.2800	+1.505%	850,429	-3.322%
2024-09-23	51.9000	52.5100	51.2100	52.4900	+1.215%	959,302	-1.867%
2024-09-20	53.2100	53.2200	51.6000	51.8600	-3.660%	1,624,834	-0.675%
2024-09-19	54.8000	55.1300	52.1100	53.8300	-3.617%	1,862,024	-4.310%
2024-09-18	55.5900	58.2200	54.8050	55.8500	+0.649%	1,644,381	-7.771%
2024-09-17	54.0100	55.4900	53.8650	55.4900	+4.442%	922,261	-7.172%
2024-09-16	51.7100	53.4100	51.7100	53.1300	+3.326%	769,744	-3.049%
2024-09-13	51.6500	52.1300	51.1000	51.4200	+1.420%	452,165	+0.175%
2024-09-12	50.6000	51.1000	49.7200	50.7000	+0.976%	556,804	+1.598%
2024-09-11	49.7300	50.5500	48.1100	50.2100	+0.601%	677,560	+2.589%
2024-09-10	50.6100	51.0300	49.5800	49.9100	-1.110%	649,737	+3.206%
2024-09-09	50.0700	51.4600	49.9300	50.4700	+1.325%	807,326	+2.061%
2024-09-06	50.4700	51.2900	49.4300	49.8100	-1.269%	856,788	+3.413%
2024-09-05	51.7600	52.0700	50.1600	50.4500	-2.756%	773,124	+2.101%
2024-09-04	52.7400	53.4700	51.4200	51.8800	-2.316%	966,692	-0.713%
2024-09-03	55.8700	56.0700	52.9950	53.1100	-6.447%	643,046	-3.013%
2024-08-30	56.4500	56.8700	55.1600	56.7700	+0.853%	467,076	-9.265%
2024-08-29	56.4100	56.9600	55.1600	56.2900	+1.588%	412,893	-8.492%
2024-08-28	54.9900	55.9100	54.8500	55.4100	+0.581%	525,417	-7.038%
2024-08-27	55.7000	55.9000	54.3450	55.0900	-2.219%	426,434	-6.498%
2024-08-26	56.0600	56.8400	55.6000	56.3400	+1.440%	649,480	-8.573%
2024-08-23	54.0000	56.1400	53.9950	55.5400	+3.504%	592,040	-7.256%
2024-08-22	54.0400	54.4600	53.5300	53.6600	-0.996%	422,545	-4.007%
2024-08-21	54.1600	54.6700	53.7003	54.2000	+0.894%	713,110	-4.963%
2024-08-20	54.4300	54.6200	53.5400	53.7200	-1.648%	594,212	-4.114%
2024-08-19	54.4000	55.1300	54.0600	54.6200	+0.868%	522,765	-5.694%
2024-08-16	54.4700	55.4400	54.0200	54.1500	-0.715%	497,972	-4.875%
2024-08-15	54.8600	55.5000	53.7600	54.5400	+3.511%	724,106	-5.556%
2024-08-14	53.5400	53.5400	52.3500	52.6900	-1.126%	481,340	-2.240%
2024-08-13	53.7400	54.0400	52.5100	53.2900	+0.113%	877,664	-3.340%
2024-08-12	54.3600	54.3600	53.0000	53.2300	-1.499%	486,742	-3.231%
2024-08-09	54.8200	54.8200	53.4200	54.0400	-1.817%	491,495	-4.682%
2024-08-08	54.3200	55.3400	53.5100	55.0400	+3.206%	497,195	-6.414%
2024-08-07	56.2200	56.6400	53.1301	53.3300	-3.195%	692,490	-3.413%
2024-08-06	54.4900	56.0000	53.8450	55.0900	+1.886%	923,840	-6.498%
2024-08-05	50.8600	54.2300	50.1300	54.0700	-0.588%	1,850,357	-4.735%
2024-08-02	56.2900	56.6000	54.2200	54.3900	-7.390%	1,598,787	-5.295%
2024-08-01	63.2700	63.8100	57.9500	58.7300	-7.161%	1,136,879	-12.294%
2024-07-31	62.6500	64.4700	59.7900	63.2600	-3.714%	2,398,414	-18.574%
2024-07-30	66.3300	67.0800	64.9210	65.7000	-0.845%	1,514,908	-21.598%
2024-07-29	66.9500	67.1500	65.5600	66.2600	-0.749%	910,046	-22.261%
2024-07-26	67.0000	68.0849	66.4550	66.7600	+1.629%	1,418,996	-22.843%
2024-07-25	63.2200	67.4000	63.2100	65.6900	+4.138%	1,425,425	-21.586%
2024-07-24	65.5000	66.4800	62.9400	63.0800	-4.163%	1,355,282	-18.342%
2024-07-23	62.6500	66.8500	62.2000	65.8200	+5.060%	2,469,298	-21.741%
2024-07-22	58.1000	63.5200	57.6600	62.6500	+10.964%	2,720,993	-17.781%
2024-07-19	57.5700	57.5700	56.1100	56.4600	-2.166%	829,475	-8.767%
2024-07-18	58.7400	61.2500	57.6300	57.7100	-2.500%	1,153,764	-10.743%
2024-07-17	59.8300	60.6400	58.7800	59.1900	-2.052%	1,030,765	-12.975%
2024-07-16	56.0200	60.9900	55.7400	60.4300	+8.511%	1,900,477	-14.761%
2024-07-15	55.0500	56.6100	53.9000	55.6900	+1.959%	1,608,211	-7.506%
2024-07-12	55.3600	55.6150	54.4800	54.6200	+0.571%	844,696	-5.694%
2024-07-11	52.8300	54.6600	52.8300	54.3100	+4.222%	948,117	-5.156%
2024-07-10	51.9000	52.4500	51.3600	52.1100	+0.832%	953,879	-1.151%
2024-07-09	52.8500	53.0500	51.6500	51.6800	-2.839%	727,602	-0.329%
2024-07-08	53.9700	54.6800	53.0900	53.1900	-0.524%	593,686	-3.158%
2024-07-05	54.0000	54.4000	53.1150	53.4700	-1.347%	608,459	-3.666%
2024-07-03	53.6900	54.5200	53.3000	54.2000	+1.536%	407,214	-4.963%
2024-07-02	53.5000	54.1500	53.3100	53.3800	-0.373%	658,702	-3.503%
2024-07-01	55.0000	55.3100	53.2700	53.5800	-2.298%	839,994	-3.863%
2024-06-28	53.5900	54.9700	53.3550	54.8400	+3.121%	2,935,770	-6.072%
2024-06-27	52.6800	53.6000	52.5600	53.1800	-0.075%	619,826	-3.140%
2024-06-26	53.3200	53.9000	52.6400	53.2200	-0.931%	1,102,222	-3.213%
2024-06-25	53.6000	54.1400	53.2801	53.7200	-0.389%	524,296	-4.114%

document.getElementById("MPDVHj").onerror = function(){this.style.display='none';}; .dark-mode .bQ4QpT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bQ4QpT{ color: #333333; background-color: white; border: 2px solid #333333; }TEXTerex Corporationstock NYSE

TEX
Terex Corporation
stock NYSE