Terex Corporation Common Stock (TEX)

48.23Last Price

-0.74 (-1.51%)Change

Terex Corporation is a global manufacturer of a diverse range of equipment used in industrial applications, particularly in the construction and materials handling sectors

The company designs and produces a variety of machinery such as aerial work platforms, cranes, and material processing equipment. Terex focuses on innovation and sustainability in engineering durable and efficient solutions that enhance productivity for its clients across various industries. With a commitment to quality and customer service, Terex serves markets around the world, meeting the evolving needs of sectors such as construction, mining, and transportation.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	48.01	50.25	47.84	48.97	991,825	48.97
1/29/2025	47.05	47.86	46.82	47.46	657,174	47.46
1/28/2025	48.34	48.34	46.60	47.12	617,876	47.12
1/27/2025	48.64	48.91	47.59	48.58	682,670	48.58
1/24/2025	48.66	49.37	48.20	48.84	493,966	48.84
1/23/2025	48.52	49.36	48.52	48.90	494,896	48.90
1/22/2025	48.85	48.98	48.30	48.62	450,990	48.62
1/21/2025	48.00	48.90	47.46	48.88	641,688	48.88
1/17/2025	48.19	48.23	46.85	47.21	699,253	47.21
1/16/2025	47.06	47.63	46.72	47.45	559,455	47.45
1/15/2025	47.35	47.46	46.56	46.89	512,688	46.89
1/14/2025	45.73	45.97	44.56	45.86	761,763	45.86
1/13/2025	43.54	44.90	43.50	44.89	680,779	44.89
1/10/2025	44.17	44.87	43.79	43.99	572,455	43.99
1/08/2025	44.87	45.10	44.34	44.93	704,092	44.93
1/07/2025	45.20	45.81	44.89	45.77	594,314	45.77
1/06/2025	46.38	46.80	45.09	45.18	544,189	45.18
1/03/2025	44.78	45.75	44.24	45.75	854,189	45.75
1/02/2025	46.50	46.63	44.05	44.52	637,692	44.52
12/31/2024	45.21	0.00	46.22	46.22	0	46.22
12/30/2024	44.87	45.62	44.55	45.21	544,046	45.21
12/27/2024	45.40	46.08	44.85	45.23	443,543	45.23
12/26/2024	44.77	45.94	44.77	45.80	437,154	45.80
12/24/2024	45.15	45.38	44.79	45.30	290,079	45.30
12/23/2024	44.89	45.40	44.43	45.29	813,540	45.29
12/20/2024	44.70	46.13	44.60	45.07	2,665,803	45.07
12/19/2024	45.98	46.48	44.92	45.17	617,865	45.17
12/18/2024	47.90	48.30	45.22	45.78	1,326,265	45.78
12/17/2024	48.83	48.83	46.90	47.29	1,155,118	47.29
12/16/2024	49.82	50.27	47.92	48.14	1,046,481	48.14
12/13/2024	50.31	50.98	49.42	49.55	794,540	49.55
12/12/2024	50.23	51.13	49.99	50.64	716,480	50.64
12/11/2024	51.14	51.58	50.64	50.68	585,993	50.68
12/10/2024	51.86	52.30	50.54	50.62	730,151	50.62
12/09/2024	53.66	54.61	52.46	52.54	612,211	52.54
12/06/2024	53.94	53.94	52.29	52.94	514,873	52.94
12/05/2024	55.88	55.88	52.95	53.15	644,142	53.15
12/04/2024	55.13	55.82	54.67	55.64	603,033	55.64
12/03/2024	55.34	55.91	54.61	55.16	843,340	55.16
12/02/2024	54.50	55.69	53.96	55.24	519,714	55.24
11/29/2024	54.91	55.53	54.48	54.79	333,683	54.79
11/27/2024	54.53	55.57	53.90	54.27	461,645	54.27
11/26/2024	54.94	55.40	54.10	54.30	695,860	54.30
11/25/2024	54.50	56.64	54.49	56.02	738,972	56.02
11/22/2024	52.78	54.14	52.41	53.80	480,584	53.80
11/21/2024	52.75	53.38	51.97	52.89	559,678	52.89
11/20/2024	51.64	52.18	51.25	52.14	526,689	52.14
11/19/2024	51.35	52.09	51.35	51.40	538,099	51.40
11/18/2024	52.16	53.04	51.93	52.27	573,772	52.27
11/15/2024	53.24	53.30	51.75	51.98	475,332	51.98
11/14/2024	52.00	53.04	51.78	52.57	584,262	52.57
11/13/2024	53.73	53.87	51.56	51.60	620,709	51.60
11/12/2024	55.31	55.52	53.14	53.23	727,027	53.23
11/11/2024	56.33	56.53	55.41	55.58	555,162	55.58
11/08/2024	55.87	56.30	54.95	55.73	939,972	55.73
11/07/2024	58.17	58.29	56.30	56.34	715,495	56.17
11/06/2024	56.24	58.66	55.84	58.61	1,171,437	58.43
11/05/2024	50.85	52.55	50.25	52.33	721,350	52.17
11/04/2024	50.90	52.13	50.73	51.22	509,512	51.07
11/01/2024	52.20	52.88	51.26	51.41	592,975	51.25
10/31/2024	51.54	52.15	50.31	51.71	912,777	51.55