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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$29.78$31.90446,800——
2019-12-30$29.76$31.88416,700——
2019-12-27$30.08$32.22232,700——
2019-12-26$30.34$32.50371,800——
2019-12-24$30.50$32.67331,200——
2019-12-23$30.67$32.86387,900——
2019-12-20$30.36$32.521,149,600——
2019-12-19$30.10$32.24595,500——
2019-12-18$30.51$32.68613,400——
2019-12-17$30.28$32.44888,700——
2019-12-16$29.48$31.58701,900——
2019-12-13$29.87$32.00818,200——
2019-12-12$30.31$32.47556,600——
2019-12-11$29.33$31.42421,700——
2019-12-10$28.94$31.00727,500——
2019-12-09$29.06$31.13665,300——
2019-12-06$28.98$31.04766,100——
2019-12-05$28.27$30.28422,200——
2019-12-04$28.03$30.03973,600——
2019-12-03$27.85$29.83651,000——
2019-12-02$28.17$30.18729,900——
2019-11-29$28.07$30.07232,800——
2019-11-27$28.59$30.63447,200——
2019-11-26$28.52$30.55745,700——
2019-11-25$29.13$31.21743,400——
2019-11-22$28.06$30.06497,400——
2019-11-21$27.43$29.38750,100——
2019-11-20$27.44$29.40731,200——
2019-11-19$27.98$29.97750,100——
2019-11-18$28.46$30.49829,000——
2019-11-15$29.19$31.27562,600——
2019-11-14$28.87$30.93758,800——
2019-11-13$29.42$31.52695,200——
2019-11-12$30.32$32.48771,200——
2019-11-11$31.28$33.511,492,200——
2019-11-08$30.29$32.451,589,600——
2019-11-07$28.60$30.641,016,700——
2019-11-06$27.95$29.821,017,600——
2019-11-05$28.84$30.77949,500——
2019-11-04$29.76$31.761,354,400——
2019-11-01$28.61$30.531,734,500——
2019-10-31$27.55$29.402,471,100——
2019-10-30$28.87$30.811,042,300——
2019-10-29$28.82$30.751,187,900——
2019-10-28$29.22$31.18896,200——
2019-10-25$29.03$30.98846,800——
2019-10-24$28.32$30.22498,400——
2019-10-23$28.39$30.29714,800——
2019-10-22$28.00$29.88824,300——
2019-10-21$27.27$29.101,473,300——
2019-10-18$26.95$28.761,093,200——
2019-10-17$26.30$28.06857,500——
2019-10-16$25.17$26.86860,600——
2019-10-15$25.72$27.441,090,300——
2019-10-14$25.13$26.81636,000——
2019-10-11$24.93$26.601,774,800——
2019-10-10$23.81$25.411,860,000——
2019-10-09$23.37$24.94753,300——
2019-10-08$23.28$24.84974,600——
2019-10-07$23.99$25.60742,100——
2019-10-04$24.47$26.11858,000——
2019-10-03$24.00$25.611,257,300——
2019-10-02$23.99$25.601,130,800——
2019-10-01$24.66$26.31684,900——
2019-09-30$25.97$27.711,234,600——
2019-09-27$25.48$27.19564,700——
2019-09-26$25.69$27.41629,000——
2019-09-25$26.04$27.79974,200——
2019-09-24$26.25$28.01995,700——
2019-09-23$27.25$29.08357,600——
2019-09-20$27.39$29.23786,000——
2019-09-19$27.71$29.57576,700——
2019-09-18$27.65$29.50935,700——
2019-09-17$27.83$29.70768,200——
2019-09-16$27.90$29.77643,200——
2019-09-13$27.65$29.50909,500——
2019-09-12$26.92$28.721,140,800——
2019-09-11$27.99$29.87975,700——
2019-09-10$27.28$29.11836,900——
2019-09-09$26.22$27.98656,700——
2019-09-06$25.20$26.89505,400——
2019-09-05$25.17$26.86826,200——
2019-09-04$24.10$25.72330,000——
2019-09-03$23.76$25.35848,500——
2019-08-30$24.83$26.49465,600——
2019-08-29$24.62$26.27535,300——
2019-08-28$23.51$25.09520,000——
2019-08-27$23.30$24.86840,600——
2019-08-26$23.65$25.24616,900——
2019-08-23$23.48$25.05748,100——
2019-08-22$25.02$26.701,224,800——
2019-08-21$25.08$26.76690,000——
2019-08-20$24.23$25.852,416,700——
2019-08-19$24.80$26.46733,700——
2019-08-16$24.46$26.101,757,600——
2019-08-15$23.34$24.901,431,200——
2019-08-14$24.15$25.771,839,400——
2019-08-13$25.57$27.28636,000——
2019-08-12$25.14$26.83714,700——
2019-08-09$25.62$27.341,156,300——
2019-08-08$26.78$28.46945,600——
2019-08-07$26.55$28.211,068,800——
2019-08-06$26.95$28.64902,400——
2019-08-05$27.01$28.701,602,000——
2019-08-02$28.39$30.171,140,300——
2019-08-01$28.69$30.491,783,100——
2019-07-31$30.45$32.361,564,100——
2019-07-30$32.32$34.353,065,800——
2019-07-29$33.14$35.221,618,100——
2019-07-26$33.02$35.09832,800——
2019-07-25$32.34$34.37645,100——
2019-07-24$32.83$34.89703,400——
2019-07-23$31.90$33.901,014,900——
2019-07-22$30.68$32.60724,900——
2019-07-19$30.70$32.621,073,000——
2019-07-18$29.81$31.68965,100——
2019-07-17$29.56$31.411,014,800——
2019-07-16$30.70$32.62777,000——
2019-07-15$30.56$32.47918,100——
2019-07-12$30.64$32.56812,900——
2019-07-11$29.31$31.15595,200——
2019-07-10$29.24$31.07557,200——
2019-07-09$29.46$31.311,682,600——
2019-07-08$29.17$31.00611,300——
2019-07-05$29.06$30.88907,200——
2019-07-03$29.51$31.36807,700——
2019-07-02$29.68$31.541,262,000——
2019-07-01$30.72$32.641,722,000——
2019-06-28$31.40$33.377,869,700——
2019-06-27$31.06$33.011,106,800——
2019-06-26$30.75$32.681,187,200——
2019-06-25$30.98$32.921,068,200——
2019-06-24$30.65$32.57676,200——
2019-06-21$30.59$32.51915,900——
2019-06-20$30.44$32.351,051,500——
2019-06-19$29.66$31.52970,200——
2019-06-18$29.23$31.06903,100——
2019-06-17$28.62$30.41599,800——
2019-06-14$28.33$30.11616,900——
2019-06-13$29.05$30.87733,300——
2019-06-12$28.08$29.84770,600——
2019-06-11$27.84$29.581,219,400——
2019-06-10$27.59$29.323,382,500——
2019-06-07$28.27$30.04778,000——
2019-06-06$27.80$29.54774,900——
2019-06-05$28.22$29.871,007,800——
2019-06-04$27.97$29.611,245,800——
2019-06-03$26.80$28.371,334,100——
2019-05-31$26.77$28.34945,500——
2019-05-30$27.71$29.33501,800——
2019-05-29$27.82$29.45636,900——
2019-05-28$27.76$29.38501,400——
2019-05-24$28.13$29.78409,200——
2019-05-23$28.00$29.64554,600——
2019-05-22$28.69$30.37712,300——
2019-05-21$28.71$30.39556,400——
2019-05-20$28.17$29.821,436,000——
2019-05-17$28.45$30.11688,300——
2019-05-16$29.65$31.38486,700——
2019-05-15$29.72$31.46728,000——
2019-05-14$29.64$31.371,493,500——
2019-05-13$29.10$30.801,153,500——
2019-05-10$30.50$32.281,077,500——
2019-05-09$31.06$32.88914,400——
2019-05-08$31.64$33.49902,200——
2019-05-07$32.29$34.181,010,400——
2019-05-06$32.68$34.591,227,500——
2019-05-03$32.57$34.481,234,000——
2019-05-02$31.79$33.651,506,500——
2019-05-01$32.13$34.013,582,500——
2019-04-30$33.33$35.281,142,400——
2019-04-29$33.19$35.13810,900——
2019-04-26$32.85$34.77443,400——
2019-04-25$32.33$34.221,341,100——
2019-04-24$33.77$35.75787,700——
2019-04-23$33.71$35.681,123,900——
2019-04-22$34.02$36.011,316,100——
2019-04-18$33.83$35.81741,800——
2019-04-17$33.88$35.861,029,700——
2019-04-16$33.60$35.57735,500——
2019-04-15$32.81$34.731,613,900——
2019-04-12$33.33$35.28589,200——
2019-04-11$33.13$35.07557,000——
2019-04-10$32.81$34.731,072,900——
2019-04-09$32.47$34.37534,000——
2019-04-08$33.37$35.32812,700——
2019-04-05$33.35$35.30861,800——
2019-04-04$33.38$35.33702,300——
2019-04-03$32.83$34.75930,400——
2019-04-02$32.68$34.59749,600——
2019-04-01$32.84$34.761,166,800——
2019-03-29$32.13$34.011,073,200——
2019-03-28$31.97$33.84942,700——
2019-03-27$31.83$33.691,001,700——
2019-03-26$31.74$33.60873,300——
2019-03-25$31.84$33.701,190,300——
2019-03-22$31.73$33.591,095,700——
2019-03-21$32.77$34.69727,100——
2019-03-20$32.60$34.51744,700——
2019-03-19$33.11$35.05591,900——
2019-03-18$33.28$35.231,471,900——
2019-03-15$32.77$34.691,494,000——
2019-03-14$32.84$34.76819,400——
2019-03-13$33.42$35.381,050,300——
2019-03-12$33.67$35.64691,600——
2019-03-11$34.05$36.04873,200——
2019-03-08$33.60$35.571,068,600——
2019-03-07$33.96$35.951,486,200——
2019-03-06$33.99$35.861,478,900——
2019-03-05$33.95$35.821,173,800——
2019-03-04$33.65$35.501,226,700——
2019-03-01$34.19$36.071,123,900——
2019-02-28$33.59$35.441,727,600——
2019-02-27$34.48$36.381,457,800——
2019-02-26$35.35$37.301,603,400——
2019-02-25$35.93$37.912,519,600——
2019-02-22$35.29$37.231,152,000——
2019-02-21$35.57$37.531,014,700——
2019-02-20$35.33$37.281,727,400——
2019-02-19$35.60$37.562,612,700——
2019-02-15$32.94$34.751,099,100——
2019-02-14$31.91$33.67749,400——
2019-02-13$32.19$33.961,151,400——
2019-02-12$31.57$33.31784,800——
2019-02-11$31.02$32.73690,700——
2019-02-08$30.85$32.55803,700——
2019-02-07$31.09$32.80803,400——
2019-02-06$31.44$33.17642,000——
2019-02-05$31.57$33.31519,300——
2019-02-04$31.50$33.24700,200——
2019-02-01$30.78$32.48779,300——
2019-01-31$30.71$32.401,244,000——
2019-01-30$30.21$31.87993,800——
2019-01-29$29.44$31.06817,600——
2019-01-28$29.13$30.73885,200——
2019-01-25$29.99$31.64652,300——
2019-01-24$29.04$30.64719,200——
2019-01-23$28.31$29.871,479,600——
2019-01-22$29.68$31.31791,300——
2019-01-18$30.81$32.51744,600——
2019-01-17$29.73$31.37933,000——
2019-01-16$29.53$31.16711,600——
2019-01-15$29.17$30.78522,800——
2019-01-14$29.65$31.28908,600——
2019-01-11$29.70$31.34667,500——
2019-01-10$29.70$31.34984,700——
2019-01-09$29.09$30.69879,400——
2019-01-08$28.77$30.35845,000——
2019-01-07$28.14$29.691,016,700——
2019-01-04$28.12$29.67929,900——
2019-01-03$26.88$28.36862,000——
2019-01-02$27.44$28.951,109,800——