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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$34.89$37.59351,500——
2020-12-30$34.91$37.61262,000——
2020-12-29$34.40$37.06380,500——
2020-12-28$35.01$37.72441,600——
2020-12-24$35.85$38.62201,100——
2020-12-23$35.75$38.51610,900——
2020-12-22$35.07$37.78418,500——
2020-12-21$35.44$38.18540,400——
2020-12-18$35.36$38.091,348,000——
2020-12-17$36.03$38.82528,400——
2020-12-16$35.77$38.54533,200——
2020-12-15$36.74$39.58562,600——
2020-12-14$34.08$36.72642,600——
2020-12-11$35.39$38.13553,900——
2020-12-10$34.83$37.52290,200——
2020-12-09$35.70$38.46561,500——
2020-12-08$35.58$38.33958,300——
2020-12-07$34.33$36.98771,400——
2020-12-04$34.60$37.28500,800——
2020-12-03$32.58$35.10787,700——
2020-12-02$31.21$33.62597,800——
2020-12-01$31.39$33.82883,100——
2020-11-30$31.00$33.40430,700——
2020-11-27$32.10$34.58166,600——
2020-11-25$31.74$34.19622,200——
2020-11-24$33.36$35.94757,100——
2020-11-23$32.15$34.64988,500——
2020-11-20$30.37$32.721,158,700——
2020-11-19$30.60$32.97544,500——
2020-11-18$30.71$33.081,084,700——
2020-11-17$29.52$31.80549,000——
2020-11-16$30.09$32.42862,200——
2020-11-13$28.81$31.04407,000——
2020-11-12$27.97$30.13587,100——
2020-11-11$28.38$30.57489,700——
2020-11-10$29.35$31.62754,900——
2020-11-09$29.26$31.521,326,100——
2020-11-06$26.37$28.41350,700——
2020-11-05$26.71$28.78435,700——
2020-11-04$24.94$26.87875,800——
2020-11-03$27.60$29.73674,000——
2020-11-02$26.08$28.10669,500——
2020-10-30$24.69$26.60655,300——
2020-10-29$24.75$26.66965,200——
2020-10-28$24.30$26.18885,600——
2020-10-27$24.96$26.89843,600——
2020-10-26$25.75$27.74639,400——
2020-10-23$26.81$28.88545,000——
2020-10-22$26.82$28.89596,700——
2020-10-21$26.50$28.551,451,700——
2020-10-20$25.14$27.08679,900——
2020-10-19$24.49$26.38532,700——
2020-10-16$24.43$26.32637,500——
2020-10-15$24.04$25.90604,100——
2020-10-14$23.34$25.14554,700——
2020-10-13$23.68$25.51964,400——
2020-10-12$24.87$26.79590,500——
2020-10-09$24.48$26.37819,500——
2020-10-08$24.93$26.86701,900——
2020-10-07$24.36$26.24886,700——
2020-10-06$23.23$25.03962,000——
2020-10-05$24.04$25.901,544,000——
2020-10-02$21.59$23.26853,400——
2020-10-01$20.33$21.90901,600——
2020-09-30$19.36$20.86550,900——
2020-09-29$19.36$20.86451,200——
2020-09-28$19.04$20.51656,200——
2020-09-25$18.45$19.88570,000——
2020-09-24$18.27$19.68586,100——
2020-09-23$18.51$19.94607,400——
2020-09-22$19.12$20.60559,900——
2020-09-21$19.31$20.80763,100——
2020-09-18$21.49$23.151,750,100——
2020-09-17$21.68$23.36935,200——
2020-09-16$20.94$22.56802,400——
2020-09-15$19.77$21.30534,000——
2020-09-14$19.69$21.21498,500——
2020-09-11$19.41$20.91641,100——
2020-09-10$19.11$20.59592,600——
2020-09-09$19.82$21.35564,300——
2020-09-08$20.03$21.581,210,300——
2020-09-04$20.30$21.87996,600——
2020-09-03$19.37$20.87445,800——
2020-09-02$19.90$21.44563,100——
2020-09-01$19.72$21.24548,500——
2020-08-31$19.57$21.08512,600——
2020-08-28$20.10$21.65326,600——
2020-08-27$19.98$21.53364,800——
2020-08-26$19.91$21.45565,100——
2020-08-25$19.58$21.09332,500——
2020-08-24$19.99$21.54629,700——
2020-08-21$19.84$21.37491,600——
2020-08-20$19.95$21.49411,100——
2020-08-19$20.11$21.67358,100——
2020-08-18$20.05$21.60394,500——
2020-08-17$20.40$21.98530,800——
2020-08-14$20.96$22.58414,900——
2020-08-13$20.73$22.33404,000——
2020-08-12$20.93$22.55422,200——
2020-08-11$21.28$22.93984,300——
2020-08-10$20.53$22.12709,600——
2020-08-07$19.65$21.17449,700——
2020-08-06$19.20$20.68425,200——
2020-08-05$19.73$21.26629,800——
2020-08-04$18.82$20.28564,100——
2020-08-03$18.99$20.46844,600——
2020-07-31$18.85$20.311,143,000——
2020-07-30$19.60$21.12978,200——
2020-07-29$20.27$21.84730,700——
2020-07-28$19.66$21.18648,000——
2020-07-27$20.38$21.96898,500——
2020-07-24$19.69$21.21533,600——
2020-07-23$20.21$21.77663,100——
2020-07-22$20.42$22.001,276,400——
2020-07-21$19.68$21.20889,100——
2020-07-20$18.61$20.05626,100——
2020-07-17$19.17$20.65548,400——
2020-07-16$19.51$21.02921,000——
2020-07-15$19.25$20.74757,600——
2020-07-14$18.70$20.15683,400——
2020-07-13$18.15$19.55750,300——
2020-07-10$17.80$19.18761,000——
2020-07-09$17.39$18.73601,800——
2020-07-08$18.08$19.48783,700——
2020-07-07$17.90$19.28601,100——
2020-07-06$18.53$19.96620,300——
2020-07-02$18.21$19.62607,700——
2020-07-01$17.76$19.13672,600——
2020-06-30$18.77$20.22666,700——
2020-06-29$18.75$20.201,062,800——
2020-06-26$18.19$19.602,064,200——
2020-06-25$18.78$20.23679,700——
2020-06-24$18.41$19.83779,700——
2020-06-23$19.28$20.77926,800——
2020-06-22$18.95$20.42955,700——
2020-06-19$19.95$21.491,819,500——
2020-06-18$19.49$21.00972,000——
2020-06-17$19.28$20.771,157,400——
2020-06-16$19.37$20.871,775,600——
2020-06-15$18.41$19.831,443,300——
2020-06-12$17.75$19.12767,600——
2020-06-11$17.81$19.191,332,600——
2020-06-10$19.51$21.021,327,300——
2020-06-09$20.92$22.54976,600——
2020-06-08$21.65$23.321,463,800——
2020-06-05$20.64$22.241,484,800——
2020-06-04$19.07$20.541,284,600——
2020-06-03$17.84$19.221,245,400——
2020-06-02$17.39$18.731,448,100——
2020-06-01$16.69$17.981,198,800——
2020-05-29$15.72$16.941,003,300——
2020-05-28$16.53$17.811,178,100——
2020-05-27$17.15$18.481,300,000——
2020-05-26$15.70$16.911,109,100——
2020-05-22$14.16$15.25581,600——
2020-05-21$14.36$15.47673,100——
2020-05-20$14.86$16.01742,600——
2020-05-19$14.15$15.241,064,900——
2020-05-18$14.84$15.991,105,800——
2020-05-15$13.79$14.861,687,100——
2020-05-14$13.05$14.061,171,400——
2020-05-13$12.48$13.451,067,400——
2020-05-12$12.98$13.98870,200——
2020-05-11$13.81$14.881,178,600——
2020-05-08$14.51$15.631,180,700——
2020-05-07$13.11$14.121,164,100——
2020-05-06$13.31$14.341,094,900——
2020-05-05$13.83$14.901,157,800——
2020-05-04$13.66$14.721,299,300——
2020-05-01$13.72$14.781,959,300——
2020-04-30$15.19$16.362,062,200——
2020-04-29$15.96$17.191,660,500——
2020-04-28$14.84$15.991,859,100——
2020-04-27$13.61$14.661,331,400——
2020-04-24$12.74$13.732,323,700——
2020-04-23$13.33$14.36692,300——
2020-04-22$12.83$13.82950,400——
2020-04-21$12.87$13.87775,800——
2020-04-20$13.51$14.551,112,900——
2020-04-17$14.39$15.50965,000——
2020-04-16$13.89$14.96839,900——
2020-04-15$14.32$15.43897,200——
2020-04-14$15.30$16.48785,400——
2020-04-13$15.69$16.901,013,400——
2020-04-09$16.34$17.601,098,300——
2020-04-08$15.02$16.181,060,500——
2020-04-07$14.36$15.471,171,000——
2020-04-06$14.48$15.601,005,500——
2020-04-03$12.91$13.911,533,900——
2020-04-02$13.79$14.861,619,200——
2020-04-01$14.55$15.682,435,400——
2020-03-31$14.36$15.471,609,800——
2020-03-30$13.76$14.821,537,900——
2020-03-27$13.32$14.351,240,000——
2020-03-26$14.98$16.141,916,600——
2020-03-25$13.34$14.372,376,800——
2020-03-24$12.66$13.641,447,600——
2020-03-23$12.47$13.431,950,400——
2020-03-20$14.23$15.332,258,500——
2020-03-19$14.59$15.721,191,900——
2020-03-18$13.10$14.111,275,200——
2020-03-17$14.94$16.101,411,800——
2020-03-16$14.34$15.451,604,300——
2020-03-13$16.00$17.241,381,900——
2020-03-12$15.16$16.331,323,000——
2020-03-11$16.32$17.581,187,200——
2020-03-10$17.43$18.781,377,300——
2020-03-09$16.01$17.251,609,000——
2020-03-06$18.85$20.312,258,000——
2020-03-05$19.80$21.331,231,200——
2020-03-04$21.28$22.80933,600——
2020-03-03$21.18$22.691,084,300——
2020-03-02$22.48$24.081,223,900——
2020-02-28$22.01$23.581,645,800——
2020-02-27$22.14$23.721,376,900——
2020-02-26$22.61$24.22729,500——
2020-02-25$22.99$24.631,454,700——
2020-02-24$23.82$25.52917,200——
2020-02-21$25.18$26.97813,000——
2020-02-20$24.75$26.51766,600——
2020-02-19$24.23$25.96972,100——
2020-02-18$24.62$26.37957,400——
2020-02-14$25.70$27.531,052,400——
2020-02-13$26.84$28.75702,700——
2020-02-12$26.73$28.63830,100——
2020-02-11$26.25$28.12599,800——
2020-02-10$25.66$27.49563,400——
2020-02-07$25.56$27.38425,900——
2020-02-06$26.80$28.71302,100——
2020-02-05$27.12$29.05665,200——
2020-02-04$25.91$27.76962,500——
2020-02-03$25.47$27.28622,000——
2020-01-31$25.35$27.16578,100——
2020-01-30$25.90$27.75495,400——
2020-01-29$25.62$27.45521,100——
2020-01-28$25.70$27.53498,800——
2020-01-27$25.50$27.32429,400——
2020-01-24$26.38$28.26896,900——
2020-01-23$26.80$28.71721,500——
2020-01-22$26.76$28.67500,500——
2020-01-21$27.04$28.97421,600——
2020-01-17$28.01$30.01329,000——
2020-01-16$28.28$30.30318,800——
2020-01-15$28.06$30.06385,100——
2020-01-14$27.93$29.92414,900——
2020-01-13$28.34$30.36346,200——
2020-01-10$28.07$30.07345,100——
2020-01-09$28.81$30.86481,900——
2020-01-08$28.82$30.87390,800——
2020-01-07$28.85$30.91394,800——
2020-01-06$29.17$31.25370,900——
2020-01-03$29.37$31.46555,200——
2020-01-02$30.17$32.32386,700——