Want to see TEX full AI Analyst Report?
Terex (TEX) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 55.09 | 56.87 | 55.09 | 56.15 | 56.15 | -0.71% | 1,751,279 | 1.30 |
| Oct 29, 2026 | 51.86 | 57.68 | 51.42 | 56.55 | 56.55 | +5.96% | 2,959,692 | 2.24 |
| Oct 28, 2026 | 54.15 | 54.98 | 51.76 | 53.37 | 53.37 | +7.43% | 5,092,550 | 3.95 |
| Oct 27, 2026 | 52.31 | 52.31 | 48.92 | 49.68 | 49.68 | -2.66% | 4,698,652 | 3.76 |
| Oct 26, 2026 | 51.50 | 51.85 | 50.69 | 51.04 | 51.04 | -0.49% | 1,227,903 | 0.96 |
| Oct 23, 2026 | 51.37 | 51.71 | 50.10 | 51.29 | 51.29 | -1.57% | 1,085,449 | 0.85 |
| Oct 22, 2026 | 52.23 | 53.28 | 51.41 | 52.11 | 52.11 | -1.81% | 1,794,244 | 1.42 |
| Oct 21, 2026 | 53.30 | 53.80 | 52.53 | 53.07 | 53.07 | +0.82% | 1,095,909 | 0.86 |
| Oct 20, 2026 | 50.25 | 53.06 | 50.25 | 52.64 | 52.64 | +3.70% | 1,471,180 | 1.16 |
| Oct 19, 2026 | 51.69 | 51.70 | 50.36 | 50.76 | 50.76 | -0.45% | 1,169,070 | 0.92 |
| Oct 16, 2026 | 52.64 | 53.51 | 50.31 | 50.99 | 50.99 | -3.15% | 1,645,061 | 1.30 |
| Oct 15, 2026 | 51.90 | 52.75 | 51.25 | 52.65 | 52.65 | +0.84% | 1,691,778 | 1.34 |
| Oct 14, 2026 | 52.45 | 52.93 | 51.44 | 52.21 | 52.21 | -1.84% | 1,229,057 | 0.97 |
| Oct 13, 2026 | 51.40 | 53.30 | 50.93 | 53.19 | 53.19 | +3.64% | 1,815,716 | 1.45 |
| Oct 12, 2026 | 50.20 | 52.00 | 50.06 | 51.32 | 51.32 | +1.28% | 2,358,722 | 1.92 |
| Oct 09, 2026 | 52.43 | 52.50 | 50.37 | 50.67 | 50.67 | -3.21% | 1,672,554 | 1.38 |
| Oct 08, 2026 | 53.16 | 53.80 | 51.54 | 52.35 | 52.35 | -3.29% | 1,648,378 | 1.37 |
| Oct 07, 2026 | 55.69 | 55.79 | 53.28 | 54.13 | 54.13 | -4.65% | 1,603,426 | 1.34 |
| Oct 06, 2026 | 57.45 | 58.41 | 56.67 | 56.77 | 56.77 | -0.23% | 1,537,490 | 1.29 |
| Oct 05, 2026 | 56.39 | 58.07 | 54.97 | 56.90 | 56.90 | +0.34% | 1,649,553 | 1.39 |
| Oct 02, 2026 | 56.01 | 57.10 | 55.82 | 56.71 | 56.71 | +3.22% | 1,620,853 | 1.37 |
| Oct 01, 2026 | 52.39 | 55.01 | 51.22 | 54.94 | 54.94 | +4.45% | 1,922,016 | 1.65 |
| Sep 30, 2026 | 53.57 | 54.05 | 52.52 | 52.60 | 52.60 | -1.44% | 2,604,082 | 2.32 |
| Sep 29, 2026 | 55.91 | 56.08 | 53.10 | 53.37 | 53.37 | -3.84% | 2,156,107 | 1.94 |
| Sep 28, 2026 | 56.74 | 57.01 | 54.71 | 55.50 | 55.50 | -3.19% | 1,307,741 | 1.18 |
| Sep 25, 2026 | 56.89 | 57.73 | 56.57 | 57.33 | 57.33 | +1.25% | 838,587 | 0.75 |
| Sep 24, 2026 | 57.61 | 57.63 | 55.64 | 56.62 | 56.62 | -2.73% | 1,357,400 | 1.20 |
| Sep 23, 2026 | 58.32 | 59.02 | 57.12 | 58.21 | 58.21 | -0.99% | 989,516 | 0.83 |
| Sep 22, 2026 | 59.54 | 60.83 | 58.78 | 58.79 | 58.79 | -0.22% | 1,030,072 | 0.85 |
| Sep 21, 2026 | 59.93 | 59.93 | 58.86 | 58.92 | 58.92 | -0.20% | 751,515 | 0.61 |
| Sep 18, 2026 | 58.21 | 59.07 | 57.84 | 59.04 | 59.04 | +2.00% | 1,415,751 | 1.14 |
| Sep 17, 2026 | 60.55 | 61.04 | 57.84 | 57.88 | 57.88 | -1.60% | 1,097,508 | 0.88 |
| Sep 16, 2026 | 58.69 | 60.01 | 57.97 | 58.82 | 58.82 | +0.79% | 928,991 | 0.75 |
| Sep 15, 2026 | 59.03 | 59.31 | 58.04 | 58.36 | 58.36 | -0.55% | 1,094,672 | 0.88 |
| Sep 14, 2026 | 59.06 | 59.67 | 58.19 | 58.68 | 58.68 | -3.52% | 919,011 | 0.74 |
| Sep 11, 2026 | 60.56 | 61.82 | 60.46 | 60.82 | 60.82 | +1.98% | 775,991 | 0.62 |
| Sep 10, 2026 | 61.31 | 61.31 | 59.50 | 59.64 | 59.64 | -3.65% | 1,140,346 | 0.91 |
| Sep 09, 2026 | 62.92 | 63.74 | 61.34 | 61.90 | 61.90 | -1.61% | 772,568 | 0.61 |
| Sep 08, 2026 | 63.31 | 64.32 | 62.75 | 62.91 | 62.91 | -0.51% | 1,002,856 | 0.80 |
| Sep 07, 2026 | 62.20 | 64.15 | 61.51 | 63.23 | 63.23 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 62.20 | 64.15 | 61.51 | 63.23 | 63.23 | +0.75% | 642,542 | 0.50 |
| Sep 03, 2026 | 62.91 | 63.29 | 60.45 | 62.76 | 62.76 | +1.54% | 1,051,093 | 0.81 |
| Sep 02, 2026 | 59.67 | 62.45 | 59.51 | 61.81 | 61.81 | +4.25% | 1,086,718 | 0.84 |
| Sep 01, 2026 | 62.44 | 63.51 | 59.10 | 59.29 | 59.29 | -6.64% | 1,570,159 | 1.23 |
| Aug 31, 2026 | 63.81 | 64.75 | 62.95 | 63.51 | 63.51 | -0.35% | 959,464 | 0.75 |
| Aug 28, 2026 | 64.94 | 64.94 | 62.79 | 63.73 | 63.73 | -1.26% | 836,221 | 0.65 |
| Aug 27, 2026 | 65.21 | 65.21 | 63.76 | 64.54 | 64.54 | -1.25% | 773,573 | 0.60 |
| Aug 26, 2026 | 64.73 | 66.54 | 64.39 | 65.36 | 65.36 | +0.21% | 962,883 | 0.75 |
| Aug 25, 2026 | 67.09 | 67.09 | 65.00 | 65.22 | 65.22 | -1.00% | 844,284 | 0.65 |
| Aug 24, 2026 | 66.73 | 67.35 | 65.07 | 65.88 | 65.88 | -0.90% | 793,247 | 0.61 |