Terex Corporation (TEX) — Price History

As of 2026-11-03 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Recovery attempt under the 200-day — Trades +1.1% vs the 50-day and -6.6% vs the 200-day average, 22.8% below the 52-week high and +39% off the 52-week low; a death cross printed 20 sessions ago. Computed from daily closes. (as of 2026-11-03)
Trend: Terex Corporation trades 1.1% above its 50-day and 6.6% below its 200-day moving average. (as of 2026-11-03)

Terex builds heavy machinery across three segments: materials processing equipment such as crushers, screens, washing systems and material handlers; aerial work platforms and telehandlers sold under the Terex and Genie names; and environmental equipment such as refuse collection bodies, compaction gear and utility lifting devices. Its machines serve construction, quarrying, recycling, waste handling and utility maintenance customers worldwide, marketed through brands including Fuchs, Finlay and Powerscreen.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the TEX overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-03	58.42	59.33	57.41	57.52	-0.28%	1,365,243
2026-11-02	56.89	59.44	56.48	57.68	+2.72%	1,768,500
2026-10-30	55.09	56.87	55.09	56.15	-0.71%	1,751,300
2026-10-29	51.86	57.68	51.42	56.55	+5.96%	2,959,700
2026-10-28	54.15	54.98	51.76	53.37	+7.43%	5,092,600
2026-10-27	52.31	52.31	48.92	49.68	-2.66%	4,698,700
2026-10-26	51.50	51.85	50.69	51.04	-0.49%	1,228,000
2026-10-23	51.37	51.71	50.10	51.29	-1.57%	1,085,400
2026-10-22	52.23	53.28	51.41	52.11	-1.81%	1,794,200
2026-10-21	53.30	53.80	52.53	53.07	+0.82%	1,095,900
2026-10-20	50.25	53.06	50.25	52.64	+3.70%	1,471,200
2026-10-19	51.69	51.70	50.36	50.76	-0.45%	1,169,100
2026-10-16	52.64	53.51	50.31	50.99	-3.15%	1,645,100
2026-10-15	51.90	52.75	51.25	52.65	+0.84%	1,691,800
2026-10-14	52.45	52.93	51.44	52.21	-1.84%	1,229,100
2026-10-13	51.40	53.30	50.93	53.19	+3.64%	1,815,700
2026-10-12	50.20	52.00	50.06	51.32	+1.28%	2,358,700
2026-10-09	52.43	52.50	50.37	50.67	-3.21%	1,672,600
2026-10-08	53.16	53.80	51.54	52.35	-3.29%	1,648,400
2026-10-07	55.69	55.79	53.28	54.13	-4.65%	1,603,400
2026-10-06	57.45	58.41	56.67	56.77	-0.23%	1,537,500
2026-10-05	56.39	58.07	54.97	56.90	+0.34%	1,649,600
2026-10-02	56.01	57.10	55.82	56.71	+3.22%	1,620,900
2026-10-01	52.39	55.01	51.22	54.94	+4.45%	1,922,000
2026-09-30	53.57	54.05	52.52	52.60	-1.44%	2,604,100
2026-09-29	55.91	56.08	53.10	53.37	-3.84%	2,156,100
2026-09-28	56.74	57.01	54.71	55.50	-3.19%	1,307,700
2026-09-25	56.89	57.73	56.57	57.33	+1.25%	838,600
2026-09-24	57.61	57.63	55.64	56.62	-2.73%	1,357,400
2026-09-23	58.32	59.02	57.12	58.21	-0.99%	989,500
2026-09-22	59.54	60.83	58.78	58.79	-0.22%	1,030,100
2026-09-21	59.93	59.93	58.86	58.92	-0.20%	751,500
2026-09-18	58.21	59.07	57.84	59.04	+2.00%	1,415,800
2026-09-17	60.55	61.04	57.84	57.88	-1.60%	1,097,500
2026-09-16	58.69	60.01	57.97	58.82	+0.79%	929,000
2026-09-15	59.03	59.31	58.04	58.36	-0.55%	1,094,672
2026-09-14	59.06	59.66	58.19	58.68	-3.52%	919,011
2026-09-11	60.56	61.82	60.46	60.82	+1.98%	775,900
2026-09-10	61.31	61.31	59.50	59.64	-3.65%	1,140,300
2026-09-09	62.92	63.74	61.34	61.90	-1.61%	772,600
2026-09-08	63.31	64.32	62.75	62.91	-0.51%	1,002,900
2026-09-04	62.20	64.15	61.51	63.23	+0.75%	642,500
2026-09-03	62.91	63.29	60.45	62.76	+1.54%	1,051,100
2026-09-02	59.67	62.45	59.51	61.81	+4.25%	1,086,700
2026-09-01	62.44	63.51	59.10	59.29	-6.64%	1,570,200
2026-08-31	63.81	64.75	62.95	63.51	-0.35%	959,500
2026-08-28	64.94	64.94	62.79	63.73	-1.26%	836,200
2026-08-27	65.21	65.21	63.76	64.54	-1.25%	773,600
2026-08-26	64.73	66.54	64.39	65.36	+0.21%	962,900
2026-08-25	67.09	67.09	65.00	65.22	-1.00%	844,286
2026-08-24	66.73	67.35	65.07	65.88	-0.90%	793,247
2026-08-21	65.18	67.23	64.48	66.48	+3.55%	1,049,200
2026-08-20	63.88	65.73	63.75	64.20	-0.62%	854,400
2026-08-19	65.40	66.75	63.77	64.60	+0.26%	777,900
2026-08-18	66.72	67.18	64.39	64.43	-4.32%	984,500
2026-08-17	67.93	68.04	66.60	67.34	-0.85%	947,300
2026-08-14	66.57	68.31	66.23	67.92	+2.60%	977,000
2026-08-13	68.11	68.85	66.02	66.20	-2.93%	1,107,200
2026-08-12	68.65	68.73	66.48	68.20	+0.69%	736,900
2026-08-11	66.53	68.80	66.53	67.73	+2.10%	787,800
2026-08-10	68.24	68.94	66.04	66.34	-2.05%	691,200
2026-08-07	65.87	68.10	65.87	67.73	+3.64%	1,102,100
2026-08-06	66.07	66.69	65.09	65.35	-1.06%	1,448,600
2026-08-05	66.72	67.20	65.83	66.05	-0.05%	1,442,300
2026-08-04	66.51	67.20	64.82	66.08	+2.59%	1,147,600
2026-08-03	63.38	64.89	63.37	64.41	+2.50%	1,312,100
2026-07-31	62.50	64.87	62.00	62.84	+1.00%	3,137,800
2026-07-30	65.33	65.53	60.44	62.22	-3.62%	2,191,400
2026-07-29	66.75	67.86	63.60	64.56	-5.96%	2,807,200
2026-07-28	68.54	69.61	67.56	68.65	-0.59%	1,129,500
2026-07-27	70.25	71.50	67.81	69.06	-1.10%	1,255,500
2026-07-24	69.05	70.31	67.78	69.83	+1.91%	1,210,000
2026-07-23	67.07	69.36	66.98	68.52	+2.16%	1,870,700
2026-07-22	64.80	67.61	64.80	67.07	+3.55%	1,092,300
2026-07-21	64.20	66.01	62.85	64.77	+2.94%	1,496,700
2026-07-20	66.00	66.47	62.87	62.92	-3.78%	1,174,600
2026-07-17	63.93	66.17	63.45	65.39	-0.56%	1,630,300
2026-07-16	64.42	66.85	64.42	65.76	+0.37%	888,500
2026-07-15	65.75	65.94	63.49	65.52	+0.48%	790,300
2026-07-14	67.64	68.11	64.44	65.21	-0.61%	888,500
2026-07-13	67.74	68.79	65.46	65.61	-2.76%	912,400
2026-07-10	64.95	68.35	64.71	67.47	+4.39%	978,100
2026-07-09	65.86	66.38	64.59	64.63	+0.56%	1,278,500
2026-07-08	65.67	66.28	63.52	64.27	-3.51%	1,444,800
2026-07-07	68.87	69.13	65.55	66.61	-4.27%	1,236,400
2026-07-06	68.88	70.07	67.79	69.58	+2.08%	939,800
2026-07-02	69.94	70.36	66.57	68.16	-0.79%	1,320,900
2026-07-01	71.17	72.22	68.69	68.70	-5.10%	1,244,000
2026-06-30	73.96	74.29	72.02	72.39	-1.60%	1,728,500
2026-06-29	70.72	73.57	70.00	73.57	+2.45%	1,830,600
2026-06-26	73.00	74.33	71.30	71.81	-3.71%	4,965,400
2026-06-25	71.38	74.69	71.38	74.58	+6.39%	1,778,300
2026-06-24	68.21	70.70	68.00	70.10	+3.18%	1,916,700
2026-06-23	66.81	70.47	66.24	67.94	-1.45%	2,162,400
2026-06-22	66.39	69.91	66.08	68.94	+3.17%	1,760,100
2026-06-18	65.36	67.74	65.36	66.82	+4.11%	1,765,300
2026-06-17	65.39	67.16	63.82	64.18	-1.20%	1,216,200
2026-06-16	65.94	66.84	64.59	64.96	-0.51%	1,235,700
2026-06-15	66.05	67.00	65.06	65.29	+2.34%	1,166,800
2026-06-12	63.73	64.73	62.63	63.80	+1.62%	858,700
2026-06-11	60.85	63.30	60.30	62.78	+5.49%	1,224,800
2026-06-10	63.67	63.67	59.47	59.51	-6.53%	935,100
2026-06-09	63.75	65.95	62.21	63.67	+1.55%	1,497,100
2026-06-08	61.27	63.06	60.75	62.70	+3.77%	1,264,700
2026-06-05	61.90	62.34	59.64	60.42	-3.59%	1,026,200
2026-06-04	63.08	63.56	62.41	62.67	+0.00%	905,000
2026-06-03	61.06	63.16	60.60	62.67	+2.20%	1,000,400
2026-06-02	59.24	61.99	59.21	61.32	+5.32%	879,500
2026-06-01	56.81	58.34	55.55	58.22	+0.07%	988,400
2026-05-29	58.85	59.79	57.91	58.18	-1.67%	1,012,100
2026-05-28	58.18	59.79	57.55	59.17	+0.17%	1,070,200
2026-05-27	59.86	60.32	58.74	59.07	-0.34%	1,048,100
2026-05-26	58.63	59.48	58.19	59.27	+2.61%	1,670,500
2026-05-22	58.16	58.92	56.75	57.76	+0.80%	961,700
2026-05-21	56.60	58.45	55.50	57.30	-0.54%	1,309,100
2026-05-20	56.17	57.92	55.26	57.61	+4.01%	1,271,700
2026-05-19	56.97	57.15	54.17	55.39	-4.42%	1,334,700
2026-05-18	60.20	60.48	57.86	57.95	-3.63%	1,021,900
2026-05-15	62.44	62.87	59.44	60.13	-5.90%	1,073,600
2026-05-14	63.54	64.09	62.45	63.90	+2.01%	801,100
2026-05-13	64.59	64.59	61.92	62.64	-2.00%	770,000
2026-05-12	63.75	64.63	62.11	63.92	-0.33%	1,062,800
2026-05-11	64.76	66.33	63.35	64.13	+0.83%	1,572,800
2026-05-08	63.29	64.47	62.28	63.60	+1.24%	1,268,200
2026-05-07	64.33	65.63	62.19	62.82	-2.21%	1,409,000
2026-05-06	62.49	64.69	62.43	64.24	+5.47%	1,486,300
2026-05-05	59.71	62.10	59.15	60.91	+3.20%	1,153,200
2026-05-04	61.53	62.09	58.47	59.02	-4.61%	1,625,300
2026-05-01	59.00	64.89	58.73	61.87	-0.53%	2,127,800
2026-04-30	61.74	65.16	61.41	62.20	+2.47%	2,760,600
2026-04-29	61.75	62.42	60.50	60.70	-1.92%	1,028,000
2026-04-28	62.12	62.58	61.09	61.89	-1.24%	831,400
2026-04-27	63.53	64.23	61.53	62.67	+0.13%	1,009,800
2026-04-24	62.63	63.30	61.74	62.59	-0.35%	601,100
2026-04-23	61.50	63.91	61.50	62.81	+2.87%	697,500
2026-04-22	61.36	62.06	60.58	61.06	+0.26%	751,300
2026-04-21	62.47	63.62	60.49	60.90	-1.92%	917,900
2026-04-20	60.45	62.70	60.45	62.09	+2.09%	947,500
2026-04-17	59.04	61.74	59.04	60.82	+4.97%	1,418,000
2026-04-16	58.52	60.35	57.52	57.94	-1.23%	2,010,600
2026-04-15	62.35	63.39	58.16	58.66	-7.96%	1,872,200
2026-04-14	63.71	64.72	62.70	63.73	+0.65%	739,100
2026-04-13	62.69	63.91	61.95	63.32	+0.22%	752,200
2026-04-10	64.39	64.85	62.96	63.18	-1.88%	836,000
2026-04-09	62.81	64.95	62.73	64.39	+1.93%	962,400
2026-04-08	63.79	64.58	62.79	63.17	+5.95%	1,022,000
2026-04-07	59.17	59.73	58.28	59.62	-0.13%	1,246,400
2026-04-06	59.14	59.74	55.31	59.70	+2.02%	1,041,100
2026-04-02	58.00	60.19	57.16	58.52	-2.92%	903,600
2026-04-01	60.39	61.17	59.62	60.28	+2.00%	1,144,800
2026-03-31	56.61	59.52	56.42	59.10	+7.71%	1,516,800
2026-03-30	56.82	57.49	54.29	54.87	-2.78%	1,358,000
2026-03-27	58.08	58.43	56.16	56.44	-3.64%	1,201,500
2026-03-26	60.03	60.86	58.42	58.57	-3.83%	1,204,700
2026-03-25	61.62	61.97	60.65	60.90	+0.46%	1,578,800
2026-03-24	58.60	61.24	58.28	60.62	+1.85%	781,200
2026-03-23	57.28	61.29	57.28	59.52	+4.09%	1,290,400
2026-03-20	58.57	58.57	56.33	57.18	-1.24%	2,752,200
2026-03-19	57.46	59.25	56.63	57.90	-1.41%	1,268,800
2026-03-18	58.72	59.80	57.81	58.73	-1.39%	1,628,000
2026-03-17	59.99	61.00	59.22	59.56	+0.30%	983,900
2026-03-16	60.16	60.66	58.83	59.38	-0.05%	983,800
2026-03-13	60.65	61.61	58.74	59.41	-1.07%	1,210,500
2026-03-12	60.77	61.28	59.68	60.05	-4.00%	1,316,500
2026-03-11	63.66	64.25	62.25	62.55	-1.99%	1,560,000
2026-03-10	61.66	64.97	60.88	63.82	+3.72%	1,976,600
2026-03-09	62.27	62.44	58.45	61.53	-0.84%	1,689,000
2026-03-06	63.67	64.17	61.24	62.05	-5.50%	1,674,600
2026-03-05	66.24	68.32	65.05	65.66	-2.20%	2,815,000
2026-03-04	67.23	68.54	66.17	67.14	+0.90%	1,580,100
2026-03-03	66.47	67.48	64.42	66.54	-4.19%	1,649,800
2026-03-02	67.28	69.65	66.34	69.45	+0.96%	1,660,700
2026-02-27	67.01	68.87	66.02	68.79	+0.92%	1,941,500
2026-02-26	68.44	69.43	66.78	68.16	-0.04%	1,294,700
2026-02-25	69.40	69.45	67.22	68.19	-0.96%	1,255,200
2026-02-24	67.77	69.19	67.49	68.85	+1.77%	1,365,800
2026-02-23	67.69	68.32	65.86	67.65	-0.76%	1,730,500
2026-02-20	68.82	70.00	67.63	68.17	-1.15%	1,637,500
2026-02-19	68.69	69.70	68.34	68.96	-0.14%	1,935,100
2026-02-18	69.99	70.89	68.27	69.06	-0.65%	2,742,100
2026-02-17	69.33	69.81	66.90	69.51	+0.40%	2,902,400
2026-02-13	64.63	69.36	63.06	69.23	+5.52%	3,389,100
2026-02-12	69.50	71.50	65.60	65.61	-5.02%	3,602,300
2026-02-11	63.78	69.65	63.78	69.08	+16.57%	4,805,800
2026-02-10	61.41	62.15	59.12	59.26	-3.70%	3,735,100
2026-02-09	62.31	63.39	61.48	61.54	-1.91%	2,230,600
2026-02-06	62.39	63.83	61.85	62.74	+2.42%	3,271,000
2026-02-05	63.15	63.25	60.51	61.26	-4.65%	4,061,200
2026-02-04	64.28	66.18	62.74	64.25	+1.71%	3,006,900
2026-02-03	59.50	63.23	59.50	63.17	+7.09%	2,962,600
2026-02-02	56.47	60.39	56.42	58.99	+3.49%	10,414,500
2026-01-30	56.71	57.98	55.87	57.00	-1.18%	4,009,700
2026-01-29	58.86	59.49	57.07	57.68	-1.85%	1,823,400
2026-01-28	60.51	60.66	58.45	58.77	-2.81%	1,233,000
2026-01-27	59.55	60.78	58.96	60.47	+1.41%	1,226,700
2026-01-26	60.44	60.44	58.66	59.63	+0.07%	938,500
2026-01-23	61.34	61.43	59.16	59.59	-3.23%	1,591,800
2026-01-22	61.71	62.51	61.18	61.58	+1.80%	1,037,500
2026-01-21	59.85	60.90	58.98	60.49	+2.54%	1,260,400
2026-01-20	58.56	59.56	58.23	58.99	-2.32%	819,200
2026-01-16	61.32	61.60	59.98	60.39	-1.18%	1,033,600
2026-01-15	61.32	62.13	60.56	61.11	+0.66%	1,147,500
2026-01-14	60.73	61.47	59.26	60.71	+0.10%	1,050,700
2026-01-13	61.39	62.23	60.47	60.65	-0.48%	1,863,400
2026-01-12	59.21	61.00	58.90	60.94	+2.08%	1,375,000
2026-01-09	59.24	59.80	57.73	59.70	+1.77%	1,712,100
2026-01-08	56.86	59.21	56.82	58.66	+1.82%	1,637,900
2026-01-07	58.67	58.99	57.59	57.61	-1.86%	1,196,700
2026-01-06	56.04	58.89	55.71	58.70	+4.00%	1,452,800
2026-01-05	55.16	57.26	54.95	56.44	+2.56%	930,300
2026-01-02	53.56	55.70	53.22	55.03	+3.09%	976,800
2025-12-31	53.63	53.94	53.21	53.38	-0.76%	788,000
2025-12-30	54.06	54.15	53.66	53.79	-0.52%	671,400
2025-12-29	55.14	55.36	53.56	54.07	-2.01%	577,800
2025-12-26	54.75	55.21	54.31	55.18	+1.01%	434,000
2025-12-24	54.70	54.85	54.14	54.63	-0.44%	317,900
2025-12-23	54.45	55.22	54.36	54.87	+0.33%	773,800
2025-12-22	54.41	55.20	54.10	54.69	+1.37%	1,592,400
2025-12-19	53.31	54.23	53.31	53.95	+1.14%	2,153,400
2025-12-18	53.15	53.81	52.77	53.34	+2.03%	1,496,700
2025-12-17	52.71	53.66	52.06	52.28	-1.45%	1,005,800
2025-12-16	52.28	54.23	51.91	53.05	+1.53%	1,321,800
2025-12-15	52.38	52.71	51.32	52.25	+1.44%	1,311,400
2025-12-12	52.87	52.99	51.20	51.51	-1.94%	1,021,800
2025-12-11	52.07	52.93	51.72	52.53	+0.90%	1,726,100
2025-12-10	50.48	52.14	49.09	52.06	+6.44%	2,284,000
2025-12-09	48.94	50.15	48.63	48.91	-0.83%	957,400
2025-12-08	50.00	50.41	49.14	49.32	-1.02%	1,093,500
2025-12-05	50.38	50.90	49.60	49.83	-0.89%	1,407,600
2025-12-04	49.65	50.83	49.03	50.28	+1.21%	1,538,400
2025-12-03	46.88	50.19	46.43	49.68	+6.84%	2,029,100
2025-12-02	45.91	46.87	45.44	46.50	+2.09%	681,200
2025-12-01	45.50	46.57	45.46	45.55	-1.43%	615,300
2025-11-28	46.08	46.64	45.81	46.21	+0.96%	336,900
2025-11-26	45.46	46.20	45.22	45.77	-0.15%	582,100
2025-11-25	45.22	46.10	44.75	45.84	+1.64%	772,900
2025-11-24	43.63	45.33	43.27	45.10	+4.18%	1,069,100
2025-11-21	42.08	43.98	41.72	43.29	+3.61%	1,727,500
2025-11-20	44.38	44.71	41.70	41.78	-3.78%	1,218,400
2025-11-19	44.35	44.75	43.26	43.42	-1.63%	603,000
2025-11-18	43.57	44.57	43.56	44.14	+0.30%	1,071,200
2025-11-17	45.42	46.11	43.64	44.01	-3.80%	890,700
2025-11-14	44.93	46.59	44.72	45.75	+0.20%	1,368,700
2025-11-13	45.51	46.31	45.18	45.66	-0.35%	1,063,400
2025-11-12	45.09	46.58	44.87	45.82	+2.51%	1,676,700
2025-11-11	45.83	45.83	44.50	44.70	-1.89%	1,097,200
2025-11-10	46.65	46.74	44.99	45.56	-0.96%	1,203,600
2025-11-07	45.29	46.31	44.76	46.00	-0.52%	1,060,600
2025-11-06	46.85	47.63	46.06	46.24	-1.51%	1,200,400
2025-11-05	47.40	47.87	46.15	46.95	-0.04%	1,369,500

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Dec (+17.19%). Worst month: Mar (-8.12%). Based on 2 years of daily data (2025–2026).

Jan+5.80%
Feb+2.56%
Mar-8.12%
Apr-2.18%
May+8.84%
Jun+15.15%
Jul-2.05%
Aug+0.30%
Sep-4.24%
Oct-4.41%
Nov+0.30%
Dec+17.19%

FAQ · from the current price data · as of 2026-11-03

Quick answers

What is Terex Corporation's (TEX) latest close?

57.52 on 2026-11-03, from the Closelook data lake's daily price record.

What is TEX's 52-week high and low?

74.69 high and 41.70 low over the trailing 52 weeks, as of 2026-11-03.

What is Terex Corporation's strongest and weakest month historically?

Historically, TEX's strongest calendar month has been Dec (average +17.19%) and its weakest Mar (average -8.12%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 461 daily bars in the Closelook data lake.

What is the current Closelooknet signal on TEX?

Recovery attempt under the 200-day: Trades +1.1% vs the 50-day and -6.6% vs the 200-day average, 22.8% below the 52-week high and +39% off the 52-week low; a death cross printed 20 sessions ago. Computed from daily closes. As of 2026-11-03. A research diary reading, not advice.

Is TEX above its 50-day and 200-day moving averages?

Terex Corporation trades 1.1% above its 50-day and 6.6% below its 200-day moving average (8.6% above its 20-day). As of 2026-11-03.