Skip to main content

Terex Corporation Common Stock (NY:TEX)

46.69 -0.84 (-1.77%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 47.59 47.71 46.63 46.69 780,155 -0.84(-1.77%)
Jun 27, 2025 47.99 48.34 47.09 47.53 1,116,984 -0.16(-0.34%)
Jun 26, 2025 46.38 47.74 46.01 47.69 723,776 +1.59(+3.45%)
Jun 25, 2025 46.60 46.94 45.83 46.10 799,510 -0.55(-1.18%)
Jun 24, 2025 45.58 46.72 45.10 46.65 778,973 +1.83(+4.08%)
Jun 23, 2025 45.09 45.73 43.86 44.82 986,235 -0.69(-1.52%)
Jun 20, 2025 45.84 46.09 45.22 45.51 2,105,187 +0.12(+0.26%)
Jun 18, 2025 44.84 46.30 44.74 45.39 918,281 +0.51(+1.14%)
Jun 17, 2025 46.37 46.37 44.67 44.88 1,114,003 -2.02(-4.31%)
Jun 16, 2025 46.68 47.25 46.15 46.90 557,157 +0.90(+1.96%)
Jun 13, 2025 46.22 46.64 45.42 46.00 927,055 -1.33(-2.81%)
Jun 12, 2025 47.59 47.66 46.80 47.33 683,500 -1.00(-2.07%)
Jun 11, 2025 48.29 48.86 47.97 48.33 766,110 +0.35(+0.73%)
Jun 10, 2025 47.95 48.38 47.21 47.98 652,492 +0.35(+0.73%)
Jun 09, 2025 47.03 48.23 46.61 47.63 778,247 +1.20(+2.58%)
Jun 06, 2025 46.98 47.04 46.12 46.43 630,633 +0.83(+1.82%)
Jun 05, 2025 45.78 46.18 44.99 45.60 868,417 -0.01(-0.02%)
Jun 04, 2025 45.58 45.94 45.30 45.61 568,678 +0.13(+0.28%)
Jun 03, 2025 44.19 45.82 43.91 45.48 977,076 +1.58(+3.61%)
Jun 02, 2025 44.61 44.91 43.25 43.90 950,459 -0.95(-2.11%)
May 30, 2025 45.26 45.50 44.66 44.84 764,199 -0.93(-2.02%)
May 29, 2025 46.44 46.53 45.51 45.77 1,159,365 -0.18(-0.39%)
May 28, 2025 47.07 47.07 45.88 45.95 645,423 -1.10(-2.33%)
May 27, 2025 46.28 47.08 45.43 47.04 672,403 +2.60(+5.85%)
May 23, 2025 44.03 45.04 43.25 44.44 651,685 -1.23(-2.68%)
May 22, 2025 45.34 45.98 44.96 45.67 743,798 +0.27(+0.59%)
May 21, 2025 47.17 48.05 45.34 45.40 1,079,501 -2.65(-5.52%)
May 20, 2025 47.88 48.91 47.73 48.05 971,316 -0.10(-0.21%)
May 19, 2025 46.80 48.28 46.72 48.15 1,026,826 +0.32(+0.67%)
May 16, 2025 47.24 47.99 46.90 47.83 1,051,783 +1.11(+2.37%)
May 15, 2025 46.40 46.96 46.23 46.73 1,145,384 -0.08(-0.17%)
May 14, 2025 46.48 47.26 46.21 46.81 1,011,888 +0.13(+0.28%)
May 13, 2025 46.27 46.90 45.81 46.68 1,165,059 +2.05(+4.60%)
May 12, 2025 43.54 45.33 43.54 44.62 1,534,487 +3.60(+8.77%)
May 09, 2025 40.79 41.43 40.68 41.03 492,121 +0.45(+1.11%)
May 08, 2025 39.58 41.09 39.12 40.58 812,621 +1.76(+4.54%)
May 07, 2025 39.52 39.78 38.38 38.82 1,111,627 -0.55(-1.39%)
May 06, 2025 40.03 40.51 39.31 39.36 1,175,828 -0.98(-2.42%)
May 05, 2025 39.27 41.20 38.67 40.34 1,176,875 +0.66(+1.66%)
May 02, 2025 37.97 40.22 37.80 39.68 1,861,309 +3.42(+9.42%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.