NYSE:TEX | Historical Stock Price | TEREX CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-19 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.95$2.38$5.95$14.91$37.32$93.431980-03-192026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1986

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1986-12-31$2.10$2.107,750——
1986-12-30$2.10$2.100——
1986-12-29$2.10$2.100——
1986-12-26$2.10$2.100——
1986-12-24$2.10$2.10250——
1986-12-23$2.10$2.107,500——
1986-12-22$2.10$2.100——
1986-12-19$2.10$2.10250——
1986-12-18$2.10$2.101,750——
1986-12-17$2.10$2.102,750——
1986-12-16$2.10$2.100——
1986-12-15$2.10$2.103,750——
1986-12-12$2.30$2.300——
1986-12-11$2.30$2.30250——
1986-12-10$2.30$2.300——
1986-12-09$2.30$2.303,000——
1986-12-08$2.40$2.401,500——
1986-12-05$2.50$2.500——
1986-12-04$2.50$2.504,000——
1986-12-03$2.60$2.600——
1986-12-02$2.60$2.60250——
1986-12-01$2.80$2.800——
1986-11-28$2.80$2.800——
1986-11-26$2.80$2.803,500——
1986-11-25$2.80$2.804,750——
1986-11-24$2.80$2.80750——
1986-11-21$2.90$2.90500——
1986-11-20$2.90$2.906,500——
1986-11-19$2.90$2.900——
1986-11-18$2.90$2.905,250——
1986-11-17$2.90$2.900——
1986-11-14$2.90$2.90500——
1986-11-13$2.90$2.900——
1986-11-12$2.90$2.900——
1986-11-11$2.90$2.90250——
1986-11-10$2.90$2.900——
1986-11-07$2.90$2.900——
1986-11-06$2.90$2.900——
1986-11-05$2.90$2.90500——
1986-11-04$2.90$2.903,000——
1986-11-03$2.90$2.900——
1986-10-31$2.90$2.90250——
1986-10-30$2.90$2.90250——
1986-10-29$2.80$2.800——
1986-10-28$2.80$2.801,000——
1986-10-27$2.80$2.800——
1986-10-24$2.80$2.800——
1986-10-23$2.80$2.8012,500——
1986-10-22$2.80$2.80250——
1986-10-21$2.80$2.800——
1986-10-20$2.80$2.800——
1986-10-17$2.80$2.802,500——
1986-10-16$2.80$2.800——
1986-10-15$2.80$2.800——
1986-10-14$2.80$2.800——
1986-10-13$2.80$2.800——
1986-10-10$2.80$2.800——
1986-10-09$2.80$2.800——
1986-10-08$2.80$2.800——
1986-10-07$2.80$2.800——
1986-10-06$2.80$2.800——
1986-10-03$2.80$2.800——
1986-10-02$2.80$2.800——
1986-10-01$2.80$2.801,250——
1986-09-30$2.80$2.80250——
1986-09-29$2.80$2.800——
1986-09-26$2.80$2.800——
1986-09-25$2.80$2.800——
1986-09-24$2.80$2.802,500——
1986-09-23$2.80$2.801,750——
1986-09-22$2.70$2.700——
1986-09-19$2.70$2.700——
1986-09-18$2.70$2.705,000——
1986-09-17$2.50$2.507,000——
1986-09-16$2.50$2.501,000——
1986-09-15$2.50$2.50750——
1986-09-12$2.50$2.500——
1986-09-11$2.50$2.500——
1986-09-10$2.50$2.50250——
1986-09-09$2.50$2.500——
1986-09-08$2.50$2.50250——
1986-09-05$2.50$2.500——
1986-09-04$2.50$2.500——
1986-09-03$2.50$2.500——
1986-09-02$2.50$2.500——
1986-08-29$2.50$2.500——
1986-08-28$2.50$2.500——
1986-08-27$2.50$2.500——
1986-08-26$2.50$2.50250——
1986-08-25$2.60$2.600——
1986-08-22$2.60$2.600——
1986-08-21$2.60$2.603,000——
1986-08-20$2.40$2.400——
1986-08-19$2.40$2.400——
1986-08-18$2.40$2.400——
1986-08-15$2.40$2.40250——
1986-08-14$2.40$2.400——
1986-08-13$2.40$2.400——
1986-08-12$2.40$2.40250——
1986-08-11$2.40$2.400——
1986-08-08$2.40$2.403,250——
1986-08-07$2.70$2.701,250——
1986-08-06$2.80$2.800——
1986-08-05$2.80$2.803,000——
1986-08-04$2.90$2.902,750——
1986-08-01$2.80$2.80250——
1986-07-31$2.80$2.800——
1986-07-30$2.80$2.800——
1986-07-29$2.80$2.80500——
1986-07-28$2.80$2.8011,250——
1986-07-25$3.00$3.007,000——
1986-07-24$3.00$3.006,250——
1986-07-23$3.20$3.201,750——
1986-07-22$3.10$3.107,250——
1986-07-21$2.90$2.900——
1986-07-18$2.90$2.903,000——
1986-07-17$2.80$2.80500——
1986-07-16$2.90$2.900——
1986-07-15$2.90$2.902,500——
1986-07-14$2.90$2.900——
1986-07-11$2.90$2.900——
1986-07-10$2.90$2.905,000——
1986-07-09$2.80$2.800——
1986-07-08$2.80$2.800——
1986-07-07$2.80$2.80250——
1986-07-03$3.00$3.000——
1986-07-02$3.00$3.001,250——
1986-07-01$2.90$2.901,250——
1986-06-30$2.60$2.600——
1986-06-27$2.60$2.608,750——
1986-06-26$2.40$2.400——
1986-06-25$2.40$2.407,000——
1986-06-24$2.00$2.000——
1986-06-23$2.00$2.003,750——
1986-06-20$2.10$2.104,500——
1986-06-19$2.40$2.401,250——
1986-06-18$2.40$2.40500——
1986-06-17$2.60$2.600——
1986-06-16$2.60$2.600——
1986-06-13$2.60$2.600——
1986-06-12$2.60$2.600——
1986-06-11$2.60$2.600——
1986-06-10$2.60$2.6023,250——
1986-06-09$2.80$2.8013,500——
1986-06-06$2.80$2.802,500——
1986-06-05$2.80$2.800——
1986-06-04$2.80$2.803,750——
1986-06-03$3.20$3.206,500——
1986-06-02$3.20$3.201,250——
1986-05-30$3.20$3.20250——
1986-05-29$3.20$3.200——
1986-05-28$3.20$3.2016,500——
1986-05-27$3.20$3.202,750——
1986-05-23$3.20$3.200——
1986-05-22$3.20$3.204,750——
1986-05-21$3.50$3.50250——
1986-05-20$3.50$3.50250——
1986-05-19$3.50$3.500——
1986-05-16$3.50$3.50250——
1986-05-15$3.20$3.200——
1986-05-14$3.20$3.200——
1986-05-13$3.20$3.20250——
1986-05-12$3.20$3.200——
1986-05-09$3.20$3.20250——
1986-05-08$3.20$3.200——
1986-05-07$3.20$3.200——
1986-05-06$3.20$3.200——
1986-05-05$3.20$3.200——
1986-05-02$3.20$3.200——
1986-05-01$3.20$3.200——
1986-04-30$3.20$3.20250——
1986-04-29$3.20$3.201,500——
1986-04-28$3.00$3.000——
1986-04-25$3.00$3.000——
1986-04-24$3.00$3.00500——
1986-04-23$3.00$3.001,250——
1986-04-22$3.20$3.200——
1986-04-21$3.20$3.201,250——
1986-04-18$3.20$3.20250——
1986-04-17$3.20$3.206,750——
1986-04-16$3.20$3.2011,750——
1986-04-15$3.60$3.605,250——
1986-04-14$3.00$3.005,000——
1986-04-11$2.50$2.500——
1986-04-10$2.50$2.505,500——
1986-04-09$2.40$2.401,250——
1986-04-08$2.40$2.400——
1986-04-07$2.40$2.400——
1986-04-04$2.40$2.40250——
1986-04-03$2.30$2.300——
1986-04-02$2.30$2.301,750——
1986-04-01$2.20$2.20500——
1986-03-31$2.40$2.407,000——
1986-03-27$2.30$2.3011,750——
1986-03-26$2.20$2.200——
1986-03-25$2.20$2.200——
1986-03-24$2.20$2.200——
1986-03-21$2.20$2.203,250——
1986-03-20$2.20$2.202,750——
1986-03-19$2.20$2.20250——
1986-03-18$2.20$2.201,250——
1986-03-17$2.20$2.200——
1986-03-14$2.20$2.204,000——
1986-03-13$2.20$2.205,000——
1986-03-12$2.20$2.200——
1986-03-11$2.20$2.200——
1986-03-10$2.20$2.206,000——
1986-03-07$2.15$2.1511,250——
1986-03-06$1.90$1.903,000——
1986-03-05$1.80$1.800——
1986-03-04$1.80$1.800——
1986-03-03$1.80$1.802,500——
1986-02-28$1.70$1.702,500——
1986-02-27$1.70$1.700——
1986-02-26$1.70$1.70750——
1986-02-25$1.70$1.700——
1986-02-24$1.70$1.70250——
1986-02-21$1.70$1.700——
1986-02-20$1.70$1.702,000——
1986-02-19$1.60$1.600——
1986-02-18$1.60$1.60250——
1986-02-14$1.60$1.60500——
1986-02-13$1.60$1.602,500——
1986-02-12$1.50$1.500——
1986-02-11$1.50$1.500——
1986-02-10$1.50$1.500——
1986-02-07$1.50$1.500——
1986-02-06$1.50$1.50250——
1986-02-05$1.50$1.502,500——
1986-02-04$1.50$1.500——
1986-02-03$1.50$1.50500——
1986-01-31$1.50$1.50500——
1986-01-30$1.70$1.7010,000——
1986-01-29$1.70$1.705,000——
1986-01-28$1.70$1.700——
1986-01-27$1.70$1.700——
1986-01-24$1.70$1.700——
1986-01-23$1.70$1.700——
1986-01-22$1.70$1.700——
1986-01-21$1.70$1.700——
1986-01-20$1.70$1.70250——
1986-01-17$1.70$1.70500——
1986-01-16$1.70$1.700——
1986-01-15$1.70$1.70750——
1986-01-14$1.70$1.700——
1986-01-13$1.70$1.700——
1986-01-10$1.70$1.700——
1986-01-09$1.70$1.701,250——
1986-01-08$1.70$1.70750——
1986-01-07$1.70$1.700——
1986-01-06$1.70$1.701,250——
1986-01-03$1.70$1.700——
1986-01-02$1.70$1.700——