Dark

TEX
Terex Corporation
stock NYSE

Market Open

Sep 30, 2026 12:15:04 PM EDT

52.96USD-0.778%(-0.41)676,712

52.93Bid 53.12Ask 0.19Spread

Pre-market

0.00USD-100.000%(-53.37)0

After-hours

Sep 29, 2026 4:52:30 PM EDT

53.37USD+0.047%(+0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	53.3100	54.0500	52.6700	52.9600	-0.768%	676,712	0.000%
2026-09-29	55.9100	56.0800	53.1000	53.3700	-3.838%	2,156,107	-0.768%
2026-09-28	56.7400	57.0050	54.7100	55.5000	-3.192%	1,307,741	-4.577%
2026-09-25	56.8900	57.7300	56.5700	57.3300	+1.254%	838,587	-7.623%
2026-09-24	57.6100	57.6250	55.6400	56.6200	-2.731%	1,357,400	-6.464%
2026-09-23	58.3200	59.0200	57.1200	58.2100	-0.987%	989,516	-9.019%
2026-09-22	59.5400	60.8300	58.7800	58.7900	-0.221%	1,030,072	-9.917%
2026-09-21	59.9300	59.9300	58.8600	58.9200	-0.203%	751,516	-10.115%
2026-09-18	58.2100	59.0700	57.8400	59.0400	+2.004%	1,415,751	-10.298%
2026-09-17	60.5500	61.0350	57.8400	57.8800	-1.598%	1,097,531	-8.500%
2026-09-16	58.6900	60.0050	57.9700	58.8200	+0.788%	928,992	-9.963%
2026-09-15	59.0300	59.3100	58.0400	58.3600	-0.545%	1,094,673	-9.253%
2026-09-14	59.0600	59.6650	58.1900	58.6800	-3.519%	919,011	-9.748%
2026-09-11	60.5600	61.8200	60.4600	60.8200	+1.979%	775,992	-12.923%
2026-09-10	61.3100	61.3100	59.5000	59.6400	-3.651%	1,140,347	-11.201%
2026-09-09	62.9200	63.7400	61.3400	61.9000	-1.605%	772,568	-14.443%
2026-09-08	63.3100	64.3200	62.7450	62.9100	-0.506%	1,002,856	-15.816%
2026-09-04	62.2000	64.1500	61.5100	63.2300	+0.749%	642,543	-16.242%
2026-09-03	62.9100	63.2850	60.4500	62.7600	+1.537%	1,051,198	-15.615%
2026-09-02	59.6700	62.4500	59.5050	61.8100	+4.250%	1,086,718	-14.318%
2026-09-01	62.4400	63.5100	59.1000	59.2900	-6.645%	1,570,167	-10.676%
2026-08-31	63.8100	64.7450	62.9513	63.5100	-0.345%	959,464	-16.612%
2026-08-28	64.9400	64.9400	62.7900	63.7300	-1.255%	836,274	-16.899%
2026-08-27	65.2100	65.2100	63.7600	64.5400	-1.255%	773,573	-17.942%
2026-08-26	64.7300	66.5400	64.3900	65.3600	+0.215%	962,883	-18.972%
2026-08-25	67.0900	67.0900	65.0000	65.2200	-1.002%	844,286	-18.798%
2026-08-24	66.7300	67.3500	65.0700	65.8800	-0.903%	793,247	-19.611%
2026-08-21	65.1800	67.2300	64.4800	66.4800	+3.551%	1,049,176	-20.337%
2026-08-20	63.8800	65.7254	63.7500	64.2000	-0.619%	854,446	-17.508%
2026-08-19	65.4000	66.7500	63.7700	64.6000	+0.264%	777,933	-18.019%
2026-08-18	66.7200	67.1750	64.3850	64.4300	-4.321%	984,583	-17.802%
2026-08-17	67.9300	68.0400	66.6000	67.3400	-0.854%	947,283	-21.354%
2026-08-14	66.5700	68.3100	66.2300	67.9200	+2.598%	977,048	-22.026%
2026-08-13	68.1100	68.8500	66.0150	66.2000	-2.933%	1,107,214	-20.000%
2026-08-12	68.6500	68.7325	66.4800	68.2000	+0.694%	736,893	-22.346%
2026-08-11	66.5300	68.7999	66.5300	67.7300	+2.095%	787,849	-21.807%
2026-08-10	68.2400	68.9400	66.0400	66.3400	-2.052%	691,250	-20.169%
2026-08-07	65.8700	68.1000	65.8700	67.7300	+3.642%	1,102,109	-21.807%
2026-08-06	66.0700	66.6900	65.0900	65.3500	-1.060%	1,448,601	-18.959%
2026-08-05	66.7200	67.1950	65.8300	66.0500	-0.045%	1,442,339	-19.818%
2026-08-04	66.5100	67.2000	64.8200	66.0800	+2.593%	1,147,559	-19.855%
2026-08-03	63.3800	64.8900	63.3700	64.4100	+2.498%	1,312,103	-17.777%
2026-07-31	62.5000	64.8688	62.0000	62.8400	+0.996%	3,137,841	-15.722%
2026-07-30	65.3250	65.5300	60.4400	62.2200	-3.625%	2,191,410	-14.883%
2026-07-29	66.7500	67.8600	63.6000	64.5600	-5.958%	2,807,225	-17.968%
2026-07-28	68.5400	69.6100	67.5640	68.6500	-0.594%	1,129,459	-22.855%
2026-07-27	70.2500	71.5000	67.8100	69.0600	-1.103%	1,255,509	-23.313%
2026-07-24	69.0500	70.3100	67.7800	69.8300	+1.912%	1,209,999	-24.159%
2026-07-23	67.0700	69.3600	66.9750	68.5200	+2.162%	1,870,682	-22.709%
2026-07-22	64.8000	67.6100	64.8000	67.0700	+3.551%	1,092,296	-21.038%
2026-07-21	64.2000	66.0100	62.8500	64.7700	+2.940%	1,496,750	-18.234%
2026-07-20	66.0000	66.4700	62.8700	62.9200	-3.777%	1,174,648	-15.830%
2026-07-17	63.9300	66.1700	63.4500	65.3900	-0.563%	1,630,326	-19.009%
2026-07-16	64.4200	66.8500	64.4200	65.7600	+0.366%	888,523	-19.465%
2026-07-15	65.7500	65.9400	63.4900	65.5200	+0.475%	790,264	-19.170%
2026-07-14	67.6400	68.1100	64.4350	65.2100	-0.610%	888,795	-18.785%
2026-07-13	67.7400	68.7900	65.4600	65.6100	-2.757%	912,600	-19.281%
2026-07-10	64.9500	68.3500	64.7100	67.4700	+4.394%	978,080	-21.506%
2026-07-09	65.8600	66.3800	64.5850	64.6300	+0.560%	1,278,470	-18.057%
2026-07-08	65.6700	66.2800	63.5200	64.2700	-3.513%	1,444,821	-17.598%
2026-07-07	68.8700	69.1300	65.5500	66.6100	-4.268%	1,236,422	-20.492%
2026-07-06	68.8800	70.0700	67.7901	69.5800	+2.083%	939,838	-23.886%
2026-07-02	69.9400	70.3550	66.5700	68.1600	-0.786%	1,320,972	-22.300%
2026-07-01	71.1700	72.2200	68.6900	68.7000	-5.097%	1,244,050	-22.911%
2026-06-30	73.9600	74.2900	72.0200	72.3900	-1.604%	1,728,540	-26.841%
2026-06-29	70.7200	73.5700	70.0001	73.5700	+2.451%	1,830,597	-28.014%
2026-06-26	73.0000	74.3300	71.3000	71.8100	-3.714%	4,965,361	-26.250%
2026-06-25	71.3800	74.6900	71.3800	74.5800	+6.391%	1,778,589	-28.989%
2026-06-24	68.2100	70.7000	68.0000	70.1000	+3.179%	1,917,091	-24.451%
2026-06-23	66.8100	70.4700	66.2400	67.9400	-1.451%	2,162,628	-22.049%
2026-06-22	66.3900	69.9050	66.0750	68.9400	+3.173%	1,760,322	-23.180%
2026-06-18	65.3600	67.7400	65.3600	66.8200	+4.113%	1,765,312	-20.742%
2026-06-17	65.3900	67.1600	63.8200	64.1800	-1.201%	1,216,643	-17.482%
2026-06-16	65.9400	66.8400	64.5900	64.9600	-0.505%	1,235,729	-18.473%
2026-06-15	66.0500	67.0000	65.0550	65.2900	+2.335%	1,166,789	-18.885%
2026-06-12	63.7300	64.7300	62.6300	63.8000	+1.625%	858,698	-16.991%
2026-06-11	60.8500	63.3000	60.2950	62.7800	+5.495%	1,224,807	-15.642%
2026-06-10	63.6700	63.6700	59.4700	59.5100	-6.534%	935,486	-11.007%
2026-06-09	63.7500	65.9500	62.2100	63.6700	+1.547%	1,497,066	-16.821%
2026-06-08	61.2700	63.0600	60.7500	62.7000	+3.774%	1,264,678	-15.534%
2026-06-05	61.9000	62.3400	59.6400	60.4200	-3.590%	1,026,178	-12.347%
2026-06-04	63.0800	63.5600	62.4100	62.6700	0.000%	904,956	-15.494%
2026-06-03	61.0600	63.1600	60.5950	62.6700	+2.202%	1,000,414	-15.494%
2026-06-02	59.2400	61.9900	59.2100	61.3200	+5.325%	879,543	-13.633%
2026-06-01	56.8100	58.3400	55.5500	58.2200	+0.069%	988,383	-9.035%
2026-05-29	58.8500	59.7900	57.9100	58.1800	-1.673%	1,012,092	-8.972%
2026-05-28	58.1800	59.7900	57.5500	59.1700	+0.169%	1,070,238	-10.495%
2026-05-27	59.8600	60.3150	58.7400	59.0700	-0.337%	1,048,155	-10.344%
2026-05-26	58.6300	59.4800	58.1900	59.2700	+2.614%	1,670,558	-10.646%
2026-05-22	58.1600	58.9150	56.7500	57.7600	+0.803%	961,712	-8.310%
2026-05-21	56.6000	58.4500	55.5000	57.3000	-0.538%	1,309,337	-7.574%
2026-05-20	56.1700	57.9150	55.2647	57.6100	+4.008%	1,271,713	-8.072%
2026-05-19	56.9700	57.1500	54.1700	55.3900	-4.418%	1,334,773	-4.387%
2026-05-18	60.2000	60.4750	57.8600	57.9500	-3.625%	1,021,869	-8.611%
2026-05-15	62.4400	62.8650	59.4350	60.1300	-5.900%	1,073,634	-11.924%
2026-05-14	63.5400	64.0900	62.4500	63.9000	+2.011%	801,056	-17.121%
2026-05-13	64.5900	64.5900	61.9200	62.6400	-2.003%	770,035	-15.453%
2026-05-12	63.7500	64.6300	62.1100	63.9200	-0.327%	1,062,778	-17.146%
2026-05-11	64.7600	66.3300	63.3500	64.1300	+0.833%	1,572,833	-17.418%
2026-05-08	63.2900	64.4700	62.2800	63.6000	+1.242%	1,268,232	-16.730%
2026-05-07	64.3300	65.6300	62.1900	62.8200	-2.210%	1,409,055	-15.696%
2026-05-06	62.4900	64.6900	62.4300	64.2400	+5.467%	1,486,297	-17.559%
2026-05-05	59.7100	62.0960	59.1500	60.9100	+3.202%	1,153,306	-13.052%
2026-05-04	61.5300	62.0900	58.4700	59.0200	-4.606%	1,625,345	-10.268%
2026-05-01	59.0000	64.8900	58.7300	61.8700	-0.531%	2,127,808	-14.401%
2026-04-30	61.7400	65.1600	61.4100	62.2000	+2.471%	2,760,893	-14.855%
2026-04-29	61.7500	62.4200	60.5000	60.7000	-1.923%	1,028,030	-12.751%
2026-04-28	62.1200	62.5800	61.0900	61.8900	-1.245%	831,520	-14.429%
2026-04-27	63.5300	64.2300	61.5250	62.6700	+0.128%	1,009,829	-15.494%
2026-04-24	62.6300	63.3000	61.7400	62.5900	-0.350%	601,052	-15.386%
2026-04-23	61.5000	63.9075	61.5000	62.8100	+2.866%	697,571	-15.682%
2026-04-22	61.3600	62.0600	60.5750	61.0600	+0.263%	751,285	-13.266%
2026-04-21	62.4700	63.6200	60.4900	60.9000	-1.917%	917,727	-13.038%
2026-04-20	60.4500	62.7000	60.4500	62.0900	+2.088%	947,503	-14.704%
2026-04-17	59.0400	61.7400	59.0400	60.8200	+4.971%	1,418,007	-12.923%
2026-04-16	58.5200	60.3500	57.5200	57.9400	-1.227%	2,010,614	-8.595%
2026-04-15	62.3500	63.3900	58.1600	58.6600	-7.955%	1,872,405	-9.717%
2026-04-14	63.7100	64.7150	62.6950	63.7300	+0.648%	739,053	-16.899%
2026-04-13	62.6900	63.9100	61.9500	63.3200	+0.222%	752,361	-16.361%
2026-04-10	64.3900	64.8500	62.9600	63.1800	-1.879%	836,041	-16.176%
2026-04-09	62.8100	64.9500	62.7300	64.3900	+1.931%	962,468	-17.751%
2026-04-08	63.7900	64.5800	62.7900	63.1700	+5.954%	1,021,978	-16.163%
2026-04-07	59.1700	59.7300	58.2800	59.6200	-0.134%	1,246,730	-11.171%
2026-04-06	59.1400	59.7400	55.3100	59.7000	+2.016%	1,041,102	-11.290%
2026-04-02	58.0000	60.1900	57.1600	58.5200	-2.920%	903,723	-9.501%
2026-04-01	60.3900	61.1700	59.6200	60.2800	+1.997%	1,144,763	-12.143%
2026-03-31	56.6100	59.5200	56.4200	59.1000	+7.709%	1,516,977	-10.389%
2026-03-30	56.8200	57.4900	54.2900	54.8700	-2.782%	1,357,957	-3.481%
2026-03-27	58.0800	58.4320	56.1600	56.4400	-3.637%	1,201,507	-6.166%
2026-03-26	60.0300	60.8600	58.4200	58.5700	-3.826%	1,204,674	-9.578%
2026-03-25	61.6200	61.9700	60.6500	60.9000	+0.462%	1,578,820	-13.038%
2026-03-24	58.6000	61.2400	58.2800	60.6200	+1.848%	781,220	-12.636%
2026-03-23	57.2800	61.2850	57.2800	59.5200	+4.092%	1,290,416	-11.022%
2026-03-20	58.5700	58.5700	56.3300	57.1800	-1.244%	2,752,524	-7.380%
2026-03-19	57.4600	59.2500	56.6300	57.9000	-1.413%	1,268,823	-8.532%
2026-03-18	58.7200	59.8000	57.8050	58.7300	-1.394%	1,628,012	-9.825%
2026-03-17	59.9900	61.0000	59.2200	59.5600	+0.303%	983,948	-11.081%
2026-03-16	60.1600	60.6600	58.8300	59.3800	-0.050%	983,885	-10.812%
2026-03-13	60.6500	61.6100	58.7400	59.4100	-1.066%	1,210,463	-10.857%
2026-03-12	60.7700	61.2800	59.6800	60.0500	-3.997%	1,316,535	-11.807%
2026-03-11	63.6600	64.2500	62.2500	62.5500	-1.990%	1,560,265	-15.332%
2026-03-10	61.6600	64.9700	60.8800	63.8200	+3.722%	1,976,648	-17.017%
2026-03-09	62.2700	62.4400	58.4500	61.5300	-0.838%	1,689,041	-13.928%
2026-03-06	63.6700	64.1650	61.2400	62.0500	-5.498%	1,674,671	-14.649%
2026-03-05	66.2400	68.3200	65.0500	65.6600	-2.204%	2,815,028	-19.342%
2026-03-04	67.2300	68.5400	66.1700	67.1400	+0.902%	1,580,107	-21.120%
2026-03-03	66.4700	67.4800	64.4200	66.5400	-4.190%	1,649,830	-20.409%
2026-03-02	67.2800	69.6500	66.3400	69.4500	+0.959%	1,660,612	-23.744%
2026-02-27	67.0100	68.8700	66.0200	68.7900	+0.924%	1,941,427	-23.012%
2026-02-26	68.4400	69.4300	66.7800	68.1600	-0.044%	1,288,781	-22.300%
2026-02-25	69.4000	69.4500	67.2200	68.1900	-0.959%	1,255,255	-22.335%
2026-02-24	67.7700	69.1900	67.4900	68.8500	+1.774%	1,365,831	-23.079%
2026-02-23	67.6900	68.3200	65.8600	67.6500	-0.763%	1,730,651	-21.715%
2026-02-20	68.8200	70.0000	67.6300	68.1700	-1.146%	1,637,529	-22.312%
2026-02-19	68.6900	69.7000	68.3400	68.9600	-0.145%	1,935,186	-23.202%
2026-02-18	69.9900	70.8900	68.2700	69.0600	-0.647%	2,742,125	-23.313%
2026-02-17	69.3300	69.8100	66.8950	69.5100	+0.404%	2,902,514	-23.810%
2026-02-13	64.6300	69.3600	63.0617	69.2300	+5.517%	3,389,074	-23.501%
2026-02-12	69.5000	71.5000	65.6000	65.6100	-5.023%	3,602,198	-19.281%
2026-02-11	63.7800	69.6500	63.7800	69.0800	+16.571%	4,806,236	-23.335%
2026-02-10	61.4100	62.1500	59.1200	59.2600	-3.705%	3,735,088	-10.631%
2026-02-09	62.3100	63.3900	61.4800	61.5400	-1.913%	2,230,606	-13.942%
2026-02-06	62.3900	63.8300	61.8500	62.7400	+2.416%	3,271,018	-15.588%
2026-02-05	63.1500	63.2450	60.5100	61.2600	-4.654%	4,061,356	-13.549%
2026-02-04	64.2800	66.1800	62.7400	64.2500	+1.710%	3,006,787	-17.572%
2026-02-03	59.5000	63.2300	59.4950	63.1700	+7.086%	2,962,506	-16.163%
2026-02-02	56.4700	60.3900	56.4200	58.9900	+3.491%	10,414,940	-10.222%
2026-01-30	56.7100	57.9800	55.8700	57.0000	-1.179%	4,009,725	-7.088%
2026-01-29	58.8600	59.4900	57.0710	57.6800	-1.855%	1,823,388	-8.183%
2026-01-28	60.5100	60.6550	58.4500	58.7700	-2.811%	1,232,954	-9.886%
2026-01-27	59.5500	60.7816	58.9600	60.4700	+1.409%	1,226,712	-12.419%
2026-01-26	60.4400	60.4400	58.6550	59.6300	+0.067%	937,045	-11.186%
2026-01-23	61.3400	61.4300	59.1600	59.5900	-3.232%	1,591,844	-11.126%
2026-01-22	61.7100	62.5050	61.1800	61.5800	+1.802%	1,037,467	-13.998%
2026-01-21	59.8500	60.9000	58.9800	60.4900	+2.543%	1,260,218	-12.448%
2026-01-20	58.5600	59.5600	58.2300	58.9900	-2.318%	819,357	-10.222%
2026-01-16	61.3200	61.6000	59.9800	60.3900	-1.178%	1,033,554	-12.303%
2026-01-15	61.3200	62.1259	60.5600	61.1100	+0.659%	1,147,461	-13.337%
2026-01-14	60.7300	61.4700	59.2600	60.7100	+0.099%	1,050,682	-12.766%
2026-01-13	61.3900	62.2300	60.4700	60.6500	-0.476%	1,834,922	-12.679%
2026-01-12	59.2100	61.0000	58.9000	60.9400	+2.077%	1,375,049	-13.095%
2026-01-09	59.2400	59.8000	57.7300	59.7000	+1.773%	1,696,519	-11.290%
2026-01-08	56.8600	59.2100	56.8200	58.6600	+1.823%	1,637,882	-9.717%
2026-01-07	58.6700	58.9890	57.5900	57.6100	-1.857%	1,196,659	-8.072%
2026-01-06	56.0400	58.8900	55.7100	58.7000	+4.004%	1,451,946	-9.779%
2026-01-05	55.1600	57.2605	54.9450	56.4400	+2.562%	930,292	-6.166%
2026-01-02	53.5600	55.7000	53.2150	55.0300	+3.091%	976,769	-3.762%
2025-12-31	53.6300	53.9400	53.2050	53.3800	-0.762%	788,006	-0.787%
2025-12-30	54.0600	54.1500	53.6600	53.7900	-0.518%	671,429	-1.543%
2025-12-29	55.1400	55.3600	53.5600	54.0700	-2.012%	577,806	-2.053%
2025-12-26	54.7500	55.2100	54.3050	55.1800	+1.007%	433,990	-4.023%
2025-12-24	54.7000	54.8500	54.1400	54.6300	-0.437%	317,873	-3.057%
2025-12-23	54.4500	55.2200	54.3600	54.8700	+0.329%	773,791	-3.481%
2025-12-22	54.4100	55.2000	54.1000	54.6900	+1.372%	1,592,432	-3.163%
2025-12-19	53.3100	54.2250	53.3100	53.9500	+1.144%	2,153,389	-1.835%
2025-12-18	53.1500	53.8100	52.7650	53.3400	+2.028%	1,496,656	-0.712%
2025-12-17	52.7100	53.6600	52.0600	52.2800	-1.451%	1,005,823	+1.301%
2025-12-16	52.2800	54.2300	51.9100	53.0500	+1.531%	1,321,789	-0.170%
2025-12-15	52.3800	52.7100	51.3201	52.2500	+1.437%	1,311,358	+1.359%
2025-12-12	52.8700	52.9900	51.2000	51.5100	-1.942%	1,021,766	+2.815%
2025-12-11	52.0700	52.9250	51.7150	52.5300	+0.903%	1,726,085	+0.819%
2025-12-10	50.4750	52.1400	49.0900	52.0600	+6.440%	2,283,955	+1.729%
2025-12-09	48.9400	50.1500	48.6300	48.9100	-0.831%	957,436	+8.281%
2025-12-08	50.0000	50.4100	49.1400	49.3200	-1.023%	1,093,559	+7.380%
2025-12-05	50.3800	50.9000	49.6000	49.8300	-0.895%	1,407,615	+6.281%
2025-12-04	49.6500	50.8300	49.0250	50.2800	+1.208%	1,538,371	+5.330%
2025-12-03	46.8800	50.1900	46.4300	49.6800	+6.839%	2,029,115	+6.602%
2025-12-02	45.9100	46.8700	45.4400	46.5000	+2.086%	681,216	+13.892%
2025-12-01	45.5000	46.5700	45.4600	45.5500	-1.428%	615,343	+16.268%
2025-11-28	46.0800	46.6350	45.8075	46.2100	+0.961%	336,947	+14.607%
2025-11-26	45.4600	46.2000	45.2200	45.7700	-0.153%	582,113	+15.709%
2025-11-25	45.2200	46.1000	44.7500	45.8400	+1.641%	772,904	+15.532%
2025-11-24	43.6300	45.3250	43.2700	45.1000	+4.181%	1,069,086	+17.428%
2025-11-21	42.0800	43.9800	41.7153	43.2900	+3.614%	1,727,459	+22.338%
2025-11-20	44.3800	44.7100	41.7000	41.7800	-3.777%	1,218,387	+26.759%
2025-11-19	44.3500	44.7500	43.2600	43.4200	-1.631%	602,968	+21.971%
2025-11-18	43.5700	44.5699	43.5600	44.1400	+0.295%	1,071,151	+19.982%
2025-11-17	45.4200	46.1100	43.6400	44.0100	-3.803%	890,687	+20.336%
2025-11-14	44.9300	46.5900	44.7200	45.7500	+0.197%	1,368,749	+15.760%
2025-11-13	45.5100	46.3100	45.1800	45.6600	-0.349%	1,063,361	+15.988%
2025-11-12	45.0900	46.5750	44.8700	45.8200	+2.506%	1,676,690	+15.583%
2025-11-11	45.8300	45.8300	44.4960	44.7000	-1.888%	1,097,208	+18.479%
2025-11-10	46.6500	46.7400	44.9900	45.5600	-0.957%	1,203,609	+16.242%
2025-11-07	45.2900	46.3100	44.7606	46.0000	-0.519%	1,060,579	+15.130%
2025-11-06	46.8500	47.6300	46.0600	46.2400	-1.512%	1,200,362	+14.533%
2025-11-05	47.4000	47.8650	46.1500	46.9500	-0.043%	1,369,532	+12.801%
2025-11-04	45.9900	47.5100	45.1900	46.9700	+1.954%	1,971,994	+12.753%
2025-11-03	45.5600	46.2800	43.8100	46.0700	+0.109%	1,809,020	+14.956%
2025-10-31	47.3100	47.3700	44.9100	46.0200	-2.479%	2,411,950	+15.080%
2025-10-30	52.2700	54.8900	45.0300	47.1900	-15.702%	6,745,465	+12.227%
2025-10-29	57.2400	58.2450	55.4900	55.9800	-1.927%	1,760,960	-5.395%
2025-10-28	58.2600	58.5700	56.8450	57.0800	-2.394%	916,389	-7.218%
2025-10-27	57.8000	58.6600	57.4900	58.4800	+3.706%	1,267,042	-9.439%
2025-10-24	57.4300	57.5000	56.0950	56.3900	-0.757%	873,498	-6.083%
2025-10-23	53.4200	56.9850	53.3900	56.8200	+7.491%	1,213,363	-6.793%
2025-10-22	54.7000	54.9900	52.7400	52.8600	-3.873%	423,121	+0.189%
2025-10-21	54.7900	56.2600	54.6401	54.9900	-0.218%	794,565	-3.692%
2025-10-20	53.6300	55.3800	53.1500	55.1100	+3.962%	498,979	-3.901%
2025-10-17	53.9000	54.5900	52.3900	53.0100	-2.591%	670,444	-0.094%
2025-10-16	54.5800	54.7500	53.4600	54.4200	-0.073%	611,905	-2.683%
2025-10-15	54.7400	55.5000	53.9700	54.4600	+0.535%	605,442	-2.754%
2025-10-14	52.4400	54.6400	51.8550	54.1700	+3.299%	468,840	-2.234%
2025-10-13	51.5000	52.7600	51.5000	52.4400	+3.883%	556,562	+0.992%
2025-10-10	54.3300	54.6700	50.3700	50.4800	-6.777%	771,437	+4.913%
2025-10-09	54.4100	55.3900	53.8950	54.1500	-0.092%	1,453,945	-2.198%
2025-10-08	52.9200	54.4500	52.1400	54.2000	+2.905%	672,274	-2.288%
2025-10-07	53.6500	54.2900	52.4000	52.6700	-1.680%	442,379	+0.551%
2025-10-06	52.9100	53.9300	52.2400	53.5700	+1.786%	496,020	-1.139%
2025-10-03	52.5500	53.1800	52.2900	52.6300	+0.650%	605,674	+0.627%
2025-10-02	51.8900	52.7300	51.3500	52.2900	+1.102%	489,782	+1.281%
2025-10-01	50.8400	52.1050	50.8300	51.7200	+0.819%	482,196	+2.398%
2025-09-30	51.1500	51.5000	50.3900	51.3000	+0.176%	459,718	+3.236%
2025-09-29	52.0000	52.0000	50.8000	51.2100	-1.158%	471,882	+3.417%
2025-09-26	50.6800	51.8700	50.6200	51.8100	+2.331%	500,346	+2.220%
2025-09-25	51.2400	51.3638	50.2350	50.6300	-2.221%	510,220	+4.602%
2025-09-24	51.9100	52.2650	51.3800	51.7800	-0.096%	729,795	+2.279%
2025-09-23	52.4600	53.8900	51.7300	51.8300	-0.289%	464,043	+2.180%
2025-09-22	51.7900	52.1700	50.9900	51.9800	+0.019%	509,332	+1.885%
2025-09-19	53.5300	53.6700	51.8400	51.9700	-2.623%	1,502,569	+1.905%
2025-09-18	52.9100	53.8900	52.0200	53.3700	+1.464%	823,091	-0.768%
2025-09-17	53.2300	54.8900	52.2800	52.6000	-0.642%	1,099,072	+0.684%
2025-09-16	53.7200	53.9500	52.1000	52.9400	-1.084%	705,122	+0.038%
2025-09-15	53.0600	53.9300	52.6800	53.5200	+1.498%	576,412	-1.046%
2025-09-12	52.8200	53.3900	52.4100	52.7300	-0.883%	580,545	+0.436%
2025-09-11	52.9500	53.7700	52.6600	53.2000	+1.237%	660,450	-0.451%
2025-09-10	51.5000	52.6450	51.5000	52.5500	+2.637%	557,983	+0.780%
2025-09-09	52.5600	52.6750	50.9500	51.2000	-2.828%	1,100,278	+3.438%
2025-09-08	52.8300	52.8300	51.5700	52.6900	-0.529%	721,882	+0.512%
2025-09-05	51.8100	53.2300	51.5700	52.9700	+2.615%	1,036,991	-0.019%
2025-09-04	49.5500	51.6400	49.3650	51.6200	+4.770%	694,818	+2.596%
2025-09-03	49.5800	50.0150	48.7700	49.2700	-1.263%	497,722	+7.489%
2025-09-02	48.9800	50.2100	48.6900	49.9000	-0.080%	767,484	+6.132%
2025-08-29	51.4000	51.4600	49.3800	49.9400	-4.201%	1,579,500	+6.047%
2025-08-28	53.0100	53.1900	51.6550	52.1300	-0.875%	570,068	+1.592%
2025-08-27	51.5900	52.7200	51.2400	52.5900	+1.584%	506,350	+0.704%
2025-08-26	51.1800	52.1700	50.8350	51.7700	+1.232%	698,774	+2.299%
2025-08-25	51.3900	51.3900	50.6750	51.1400	-0.853%	657,985	+3.559%
2025-08-22	48.9300	51.8400	48.7300	51.5800	+6.658%	755,985	+2.675%
2025-08-21	49.3100	49.5600	48.2550	48.3600	-2.696%	682,766	+9.512%
2025-08-20	50.8600	50.8600	49.2600	49.7000	-2.281%	638,035	+6.559%
2025-08-19	50.7500	51.7300	50.5200	50.8600	+0.733%	405,630	+4.129%
2025-08-18	50.4700	50.5800	50.0400	50.4900	+0.458%	443,541	+4.892%
2025-08-15	52.0100	52.0100	50.1800	50.2600	-2.935%	611,386	+5.372%
2025-08-14	51.3300	52.0400	50.8600	51.7800	-1.484%	802,243	+2.279%
2025-08-13	50.8600	52.6200	50.8350	52.5600	+3.812%	571,577	+0.761%
2025-08-12	49.5500	51.0500	48.6747	50.6300	+4.392%	560,520	+4.602%
2025-08-11	48.6000	48.8350	47.8600	48.5000	-0.185%	512,091	+9.196%
2025-08-08	48.5400	49.4500	47.8350	48.5900	+0.227%	787,242	+8.994%
2025-08-07	49.3000	49.3000	47.4700	48.4800	-0.206%	648,048	+9.241%
2025-08-06	49.4300	49.5900	48.3800	48.5800	-1.898%	691,558	+9.016%
2025-08-05	49.7000	50.0200	48.2950	49.5200	+0.101%	706,526	+6.947%
2025-08-04	49.0600	49.6500	48.7300	49.4700	+1.042%	887,208	+7.055%
2025-08-01	50.0200	50.1800	48.3500	48.9600	-3.736%	1,479,762	+8.170%
2025-07-31	51.0500	52.0000	48.2700	50.8600	+2.149%	1,585,298	+4.129%
2025-07-30	50.4600	50.9200	49.5250	49.7900	-1.093%	1,265,528	+6.367%
2025-07-29	51.9500	51.9500	49.8100	50.3400	-2.480%	612,550	+5.205%
2025-07-28	52.4300	52.5000	51.4500	51.6200	-1.300%	659,765	+2.596%
2025-07-25	52.0800	52.4300	51.0350	52.3000	+0.577%	593,605	+1.262%
2025-07-24	51.0000	52.3600	50.6300	52.0000	+1.049%	775,877	+1.846%
2025-07-23	51.1900	51.9500	51.0050	51.4600	+2.428%	663,999	+2.915%
2025-07-22	48.6100	50.5600	48.4150	50.2400	+3.823%	930,243	+5.414%
2025-07-21	50.0000	50.0600	48.1400	48.3900	-1.965%	884,143	+9.444%
2025-07-18	50.8300	50.8300	49.1700	49.3600	-2.412%	579,682	+7.293%
2025-07-17	49.6700	50.8361	49.5650	50.5800	+1.812%	840,424	+4.705%
2025-07-16	50.0700	50.2250	48.5000	49.6800	-0.441%	733,464	+6.602%
2025-07-15	51.3600	51.6350	49.7700	49.9000	-2.042%	615,030	+6.132%
2025-07-14	51.7400	51.9800	50.7700	50.9400	-2.264%	662,867	+3.965%
2025-07-11	52.6100	52.7500	51.6800	52.1200	-2.397%	1,075,108	+1.612%
2025-07-10	51.5000	54.6900	51.2450	53.4000	+4.358%	1,938,575	-0.824%
2025-07-09	51.4600	51.4600	50.0381	51.1700	+0.847%	639,002	+3.498%
2025-07-08	49.4400	51.3800	49.3350	50.7400	+3.403%	845,027	+4.375%
2025-07-07	49.2500	49.9300	48.8400	49.0700	-1.446%	924,430	+7.927%
2025-07-03	50.4600	50.5600	49.6100	49.7900	-0.280%	492,943	+6.367%
2025-07-02	48.9300	50.1000	48.4900	49.9300	+2.526%	832,185	+6.068%
2025-07-01	46.5900	49.9200	46.2700	48.7000	+4.305%	974,129	+8.747%
2025-06-30	47.5900	47.7100	46.6300	46.6900	-1.767%	780,155	+13.429%
2025-06-27	47.9900	48.3350	47.0900	47.5300	-0.336%	1,116,984	+11.424%
2025-06-26	46.3800	47.7400	46.0100	47.6900	+3.449%	723,776	+11.051%
2025-06-25	46.6000	46.9400	45.8300	46.1000	-1.179%	799,511	+14.881%
2025-06-24	45.5800	46.7150	45.1000	46.6500	+4.083%	778,973	+13.526%
2025-06-23	45.0900	45.7300	43.8600	44.8200	-1.516%	986,235	+18.162%
2025-06-20	45.8400	46.0900	45.2200	45.5100	+0.264%	2,105,187	+16.370%
2025-06-18	44.8400	46.3000	44.7400	45.3900	+1.136%	918,281	+16.678%
2025-06-17	46.3700	46.3700	44.6700	44.8800	-4.307%	1,114,003	+18.004%
2025-06-16	46.6800	47.2500	46.1500	46.9000	+1.957%	557,157	+12.921%
2025-06-13	46.2200	46.6400	45.4200	46.0000	-2.810%	927,055	+15.130%
2025-06-12	47.5900	47.6600	46.8000	47.3300	-2.069%	683,500	+11.895%
2025-06-11	48.2900	48.8600	47.9700	48.3300	+0.729%	766,110	+9.580%
2025-06-10	47.9500	48.3800	47.2100	47.9800	+0.735%	652,492	+10.379%
2025-06-09	47.0300	48.2300	46.6100	47.6300	+2.585%	778,247	+11.190%
2025-06-06	46.9800	47.0400	46.1200	46.4300	+1.442%	630,633	+14.064%
2025-06-05	45.9500	46.3500	45.1600	45.7700	-0.022%	865,192	+15.709%
2025-06-04	45.7500	46.1100	45.4650	45.7800	+0.285%	566,566	+15.684%
2025-06-03	44.3500	45.9937	44.0750	45.6500	+3.609%	973,447	+16.013%
2025-06-02	44.7800	45.0800	43.4100	44.0600	-2.111%	946,929	+20.200%
2025-05-30	45.4300	45.6650	44.8300	45.0100	-2.024%	761,361	+17.663%
2025-05-29	46.6100	46.7000	45.6800	45.9400	-0.390%	1,155,059	+15.281%
2025-05-28	47.2500	47.2500	46.0500	46.1200	-2.330%	643,027	+14.831%
2025-05-27	46.4500	47.2600	45.6000	47.2200	+5.851%	669,906	+12.156%
2025-05-23	44.1900	45.2050	43.4137	44.6100	-2.683%	649,265	+18.718%
2025-05-22	45.5100	46.1500	45.1300	45.8400	+0.592%	741,036	+15.532%
2025-05-21	47.3500	48.2300	45.5100	45.5700	-5.515%	1,075,492	+16.217%
2025-05-20	48.0600	49.0900	47.9050	48.2300	-0.207%	967,709	+9.807%
2025-05-19	46.9700	48.4625	46.8900	48.3300	+0.667%	1,023,013	+9.580%
2025-05-16	47.4200	48.1700	47.0700	48.0100	+2.367%	1,047,877	+10.310%
2025-05-15	46.5700	47.1400	46.4000	46.9000	-0.170%	1,141,130	+12.921%
2025-05-14	46.6500	47.4400	46.3800	46.9800	+0.277%	1,008,130	+12.729%
2025-05-13	46.4400	47.0750	45.9800	46.8500	+4.599%	1,160,748	+13.042%
2025-05-12	43.7000	45.5000	43.7000	44.7900	+8.766%	1,528,788	+18.241%
2025-05-09	40.9400	41.5850	40.8300	41.1800	+1.105%	490,294	+28.606%
2025-05-08	39.7300	41.2400	39.2700	40.7300	+4.543%	809,603	+30.027%
2025-05-07	39.6700	39.9300	38.5200	38.9600	-1.392%	1,107,499	+35.934%
2025-05-06	40.1800	40.6652	39.4600	39.5100	-2.420%	1,171,462	+34.042%
2025-05-05	39.4200	41.3500	38.8094	40.4900	+1.657%	1,172,504	+30.798%
2025-05-02	38.1100	40.3700	37.9400	39.8300	+9.423%	1,854,396	+32.965%
2025-05-01	35.4900	36.7900	34.8800	36.4000	+3.409%	1,492,670	+45.495%
2025-04-30	34.8600	35.3400	34.2500	35.2000	-1.151%	932,877	+50.455%
2025-04-29	35.6100	36.0650	35.0000	35.6100	-0.475%	1,047,940	+48.722%
2025-04-28	35.9600	36.5500	35.2100	35.7800	-0.473%	441,314	+48.016%
2025-04-25	36.0000	36.3100	35.6300	35.9500	-1.046%	533,310	+47.316%
2025-04-24	34.9900	36.5750	34.6000	36.3300	+5.396%	775,746	+45.775%
2025-04-23	35.6800	36.8700	34.4000	34.4700	+1.323%	690,406	+53.641%
2025-04-22	33.9300	34.5910	33.1300	34.0200	+1.492%	742,419	+55.673%
2025-04-21	33.9000	34.0700	33.1600	33.5200	-2.841%	761,766	+57.995%
2025-04-17	34.1300	35.1200	34.0300	34.5000	+1.203%	666,208	+53.507%
2025-04-16	34.0900	34.8300	33.4700	34.0900	-1.417%	744,643	+55.353%
2025-04-15	35.1900	35.9300	34.4100	34.5800	-2.040%	801,523	+53.152%
2025-04-14	35.5100	35.6800	34.7600	35.3000	+0.973%	796,195	+50.028%
2025-04-11	34.1200	35.0600	33.4700	34.9600	+2.282%	872,594	+51.487%
2025-04-10	35.7100	36.0300	33.2500	34.1800	-6.943%	1,535,374	+54.944%

document.getElementById("tz11sp").onerror = function(){this.style.display='none';}; .dark-mode .Fk6Jrn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Fk6Jrn{ color: #333333; background-color: white; border: 2px solid #333333; }TEXTerex Corporationstock NYSE

TEX
Terex Corporation
stock NYSE