Terex

TEX
🏛️ usa →
53.57
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 48.01 48.01 47.33 47.88 15.5K
09:32 47.85 47.85 47.85 47.85 0.1K
09:33 48.65 48.78 48.58 48.78 4.9K
09:34 48.76 48.76 48.64 48.64 0.6K
09:35 48.64 48.64 48.64 48.64 0.1K
09:36 48.69 48.98 48.69 48.98 8.3K
09:37 48.98 49.27 48.90 49.27 0.5K
09:38 48.95 48.95 48.95 48.95 0.1K
09:39 49.28 49.28 49.26 49.26 1.0K
09:40 49.26 49.26 49.26 49.26 0.1K
09:41 49.26 49.33 49.26 49.33 0.3K
09:42 49.33 49.34 49.33 49.34 0.5K
09:43 49.55 49.72 49.55 49.72 5.0K
09:44 49.68 49.73 49.58 49.58 5.0K
09:45 49.58 49.71 49.58 49.70 1.5K
09:46 49.70 49.70 49.70 49.70 12.0K
09:47 49.70 49.70 49.66 49.66 1.2K
09:48 49.66 49.67 49.66 49.67 0.8K
09:49 49.79 49.79 49.74 49.77 6.7K
09:50 49.77 49.80 49.77 49.80 2.4K
09:51 49.92 49.99 49.92 49.99 0.9K
09:52 50.09 50.13 49.97 50.03 22.4K
09:53 50.06 50.06 49.87 49.90 18.9K
09:54 49.90 49.99 49.90 49.99 3.3K
09:55 50.06 50.06 49.98 50.00 10.2K
09:56 50.00 50.00 49.87 49.87 0.3K
09:57 49.76 49.76 49.61 49.61 3.3K
09:58 49.41 49.50 49.41 49.50 2.5K
09:59 49.50 49.53 49.50 49.53 0.3K
10:00 49.53 49.53 49.51 49.51 1.3K
10:01 49.51 49.51 49.51 49.51 0.1K
10:02 49.51 49.58 49.51 49.58 2.1K
10:03 49.52 49.63 49.49 49.63 7.5K
10:04 49.53 49.59 49.49 49.49 11.5K
10:05 49.59 49.59 49.56 49.56 4.4K
10:06 49.56 49.56 49.56 49.56 0.2K
10:07 49.56 49.56 49.56 49.56 0.1K
10:08 49.56 49.57 49.34 49.34 9.6K
10:09 49.34 49.54 49.34 49.54 5.2K
10:10 49.54 49.54 49.51 49.52 1.2K
10:11 49.52 49.52 49.46 49.46 3.5K
10:12 49.57 49.62 49.57 49.62 1.5K
10:13 49.60 49.62 49.60 49.62 0.8K
10:14 49.62 49.62 49.62 49.62 1.2K
10:15 49.62 49.62 49.36 49.36 27.8K
10:16 49.36 49.36 49.36 49.36 0.3K
10:17 49.36 49.49 49.36 49.49 9.1K
10:18 49.58 49.71 49.58 49.71 2.4K
10:19 49.71 49.71 49.71 49.71 0.6K
10:20 49.71 49.71 49.71 49.71 0.1K
10:21 49.71 49.71 49.71 49.71 0.3K
10:22 49.71 49.82 49.71 49.82 0.7K
10:23 49.82 49.82 49.82 49.82 1.7K
10:24 49.82 49.82 49.82 49.82 4.2K
10:25 49.89 49.89 49.88 49.88 3.5K
10:26 49.84 49.84 49.80 49.80 2.3K
10:27 49.80 49.80 49.80 49.80 0.9K
10:28 49.80 49.80 49.62 49.62 3.1K
10:29 49.62 49.62 49.62 49.62 0.1K
10:30 49.62 49.62 49.53 49.53 1.8K
10:31 49.53 49.61 49.53 49.61 1.4K
10:32 49.61 49.61 49.61 49.61 0.7K
10:33 49.61 49.67 49.58 49.67 2.3K
10:34 49.67 49.70 49.67 49.70 0.7K
10:35 49.70 49.72 49.70 49.70 3.1K
10:36 49.70 49.70 49.70 49.70 0.8K
10:37 49.70 49.75 49.70 49.75 1.0K
10:38 49.80 49.84 49.80 49.84 0.6K
10:39 49.93 49.93 49.93 49.93 0.7K
10:40 49.93 49.93 49.93 49.93 1.0K
10:41 49.93 49.93 49.93 49.93 0.4K
10:42 49.93 49.93 49.90 49.90 1.8K
10:43 49.90 50.00 49.90 50.00 0.6K
10:44 49.99 49.99 49.96 49.96 3.6K
10:45 49.96 50.00 49.96 50.00 0.2K
10:46 50.00 50.04 49.97 50.04 2.7K
10:47 50.04 50.06 50.04 50.06 1.1K
10:48 50.06 50.06 50.06 50.06 0.4K
10:49 50.06 50.06 50.06 50.06 0.2K
10:50 50.06 50.13 50.06 50.13 12.6K
10:51 50.13 50.15 50.12 50.15 1.1K
10:52 50.15 50.15 50.05 50.10 5.6K
10:53 50.10 50.10 49.95 49.95 2.4K
10:54 49.95 49.95 49.92 49.92 1.9K
10:55 49.87 49.87 49.84 49.84 0.9K
10:56 49.84 49.84 49.76 49.76 1.3K
10:57 49.76 49.76 49.70 49.70 0.9K
10:58 49.76 49.78 49.75 49.78 2.9K
10:59 49.68 49.68 49.68 49.68 1.4K
11:00 49.68 49.71 49.63 49.71 2.6K
11:01 49.71 49.71 49.71 49.71 0.3K
11:02 49.71 49.74 49.71 49.74 0.6K
11:03 49.74 49.74 49.74 49.74 0.3K
11:04 49.74 49.74 49.74 49.74 0.5K
11:05 49.74 49.79 49.74 49.79 0.8K
11:06 49.79 49.79 49.79 49.79 0.3K
11:07 49.79 49.79 49.70 49.70 0.5K
11:08 49.74 49.74 49.69 49.69 2.0K
11:09 49.69 49.69 49.64 49.64 1.3K
11:10 49.64 49.64 49.59 49.59 1.6K
11:11 49.58 49.63 49.58 49.62 1.3K
11:12 49.67 49.67 49.67 49.67 0.4K
11:13 49.65 49.65 49.65 49.65 1.2K
11:14 49.65 49.69 49.65 49.69 0.5K
11:15 49.69 49.74 49.69 49.74 1.6K
11:16 49.79 49.79 49.75 49.75 1.0K
11:17 49.75 49.75 49.71 49.71 0.9K
11:18 49.71 49.71 49.71 49.71 0.6K
11:19 49.71 49.71 49.71 49.71 0.4K
11:20 49.71 49.71 49.71 49.71 0.2K
11:21 49.71 49.78 49.71 49.78 0.4K
11:22 49.78 49.78 49.78 49.78 0.0K
11:23 49.78 49.78 49.77 49.77 0.2K
11:24 49.81 49.89 49.81 49.88 2.3K
11:25 49.88 49.88 49.88 49.88 0.1K
11:26 49.88 49.89 49.88 49.89 1.4K
11:27 49.89 49.89 49.89 49.89 0.1K
11:28 49.89 49.90 49.89 49.90 0.3K
11:29 49.90 49.90 49.90 49.90 0.2K
11:30 49.90 49.95 49.90 49.95 0.7K
11:31 49.93 49.93 49.93 49.93 0.6K
11:32 49.93 50.02 49.93 50.02 1.5K
11:33 50.02 50.02 50.02 50.02 0.9K
11:34 50.02 50.02 50.02 50.02 0.4K
11:35 50.02 50.02 50.02 50.02 0.4K
11:36 49.97 50.08 49.97 50.08 3.8K
11:37 50.08 50.08 50.08 50.08 0.4K
11:38 50.08 50.08 50.08 50.08 0.9K
11:39 50.08 50.08 50.07 50.07 0.7K
11:40 50.07 50.15 50.07 50.15 0.9K
11:41 50.15 50.15 50.10 50.10 0.3K
11:42 50.10 50.10 49.98 49.98 3.6K
11:43 49.98 49.98 49.88 49.88 0.3K
11:44 49.88 49.88 49.88 49.88 0.1K
11:45 49.88 49.88 49.88 49.88 0.2K
11:46 49.93 49.93 49.90 49.90 0.2K
11:47 49.90 49.92 49.90 49.92 0.2K
11:48 49.92 49.92 49.92 49.92 0.2K
11:49 49.92 49.92 49.92 49.92 0.5K
11:50 49.97 49.97 49.97 49.97 0.3K
11:51 50.00 50.02 50.00 50.02 1.2K
11:52 49.99 49.99 49.99 49.99 0.8K
11:53 49.99 49.99 49.99 49.99 0.5K
11:54 49.99 49.99 49.99 49.99 0.2K
11:55 50.01 50.01 50.01 50.01 0.5K
11:56 49.95 49.95 49.94 49.94 3.6K
11:57 50.00 50.00 49.98 49.98 1.3K
11:58 49.98 50.05 49.98 50.05 0.6K
11:59 50.05 50.05 50.05 50.05 0.2K
12:00 50.05 50.07 50.05 50.07 0.2K
12:01 50.07 50.07 49.99 49.99 3.3K
12:02 50.09 50.09 50.03 50.03 8.8K
12:03 50.03 50.03 50.03 50.03 0.6K
12:04 50.03 50.03 49.94 49.94 2.3K
12:05 49.99 49.99 49.99 49.99 0.5K
12:06 49.99 49.99 49.99 49.99 0.1K
12:07 49.99 49.99 49.99 49.99 0.3K
12:08 49.99 49.99 49.99 49.99 0.1K
12:09 49.99 49.99 49.95 49.95 0.6K
12:10 49.94 49.95 49.93 49.95 4.0K
12:11 49.95 49.95 49.95 49.95 0.9K
12:12 49.95 49.95 49.91 49.91 2.5K
12:13 49.91 49.91 49.91 49.91 0.8K
12:14 49.91 49.93 49.91 49.93 3.2K
12:15 49.93 49.93 49.93 49.93 0.5K
12:16 49.93 49.93 49.93 49.93 0.2K
12:17 49.93 49.93 49.89 49.89 2.4K
12:18 49.89 49.89 49.80 49.80 1.1K
12:19 49.80 49.86 49.80 49.86 0.5K
12:20 49.86 49.87 49.86 49.87 0.5K
12:21 49.87 49.87 49.82 49.82 0.1K
12:22 49.82 49.82 49.82 49.82 0.0K
12:23 49.82 49.83 49.82 49.83 2.2K
12:24 49.83 49.87 49.83 49.87 0.3K
12:25 49.87 49.87 49.87 49.87 0.1K
12:26 49.87 49.87 49.83 49.83 0.3K
12:27 49.83 49.83 49.76 49.76 2.1K
12:28 49.76 49.76 49.70 49.70 1.1K
12:29 49.70 49.71 49.70 49.71 0.3K
12:30 49.71 49.71 49.71 49.71 0.2K
12:31 49.77 49.80 49.77 49.80 1.2K
12:32 49.80 49.80 49.80 49.80 0.3K
12:33 49.80 49.80 49.79 49.79 1.0K
12:34 49.79 49.79 49.79 49.79 0.5K
12:35 49.79 49.79 49.73 49.73 0.7K
12:36 49.76 49.76 49.76 49.76 0.3K
12:37 49.76 49.76 49.76 49.76 0.0K
12:38 49.76 49.81 49.76 49.81 1.0K
12:39 49.83 49.83 49.83 49.83 0.4K
12:40 49.83 49.83 49.83 49.83 0.6K
12:41 49.83 49.83 49.83 49.83 1.4K
12:42 49.83 49.83 49.83 49.83 0.2K
12:43 49.83 49.83 49.81 49.81 2.2K
12:44 49.88 49.88 49.88 49.88 2.4K
12:45 49.88 49.88 49.86 49.88 1.5K
12:46 49.88 49.88 49.88 49.88 0.1K
12:47 49.88 49.92 49.88 49.92 0.6K
12:48 49.92 49.92 49.92 49.92 0.6K
12:49 49.92 49.92 49.92 49.92 0.3K
12:50 49.92 49.92 49.92 49.92 0.3K
12:51 49.92 49.92 49.92 49.92 0.2K
12:52 49.92 49.97 49.92 49.97 0.6K
12:53 49.97 49.97 49.95 49.95 1.2K
12:54 49.95 49.95 49.95 49.95 0.0K
12:55 49.95 49.95 49.94 49.94 0.3K
12:56 49.94 49.94 49.94 49.94 1.0K
12:57 49.94 49.99 49.94 49.99 2.7K
12:58 49.99 50.03 49.99 50.03 2.1K
12:59 50.02 50.02 49.97 49.97 2.9K
13:00 49.97 49.97 49.97 49.97 0.7K
13:01 49.97 49.97 49.91 49.91 0.4K
13:02 49.91 49.95 49.91 49.95 0.9K
13:03 49.95 49.95 49.95 49.95 0.2K
13:04 49.95 49.95 49.95 49.95 0.5K
13:05 49.95 49.96 49.95 49.96 0.4K
13:06 49.96 50.03 49.96 49.99 0.9K
13:07 49.99 49.99 49.99 49.99 0.0K
13:08 49.99 49.99 49.99 49.99 0.2K
13:09 49.99 50.04 49.99 50.04 0.1K
13:10 50.04 50.04 50.02 50.02 0.2K
13:11 50.02 50.02 50.02 50.02 0.2K
13:12 50.02 50.02 50.02 50.02 0.1K
13:13 50.02 50.02 50.02 50.02 0.1K
13:14 50.06 50.06 50.04 50.04 1.3K
13:15 50.07 50.08 50.07 50.08 0.6K
13:16 50.08 50.08 50.08 50.08 1.1K
13:17 50.11 50.18 50.11 50.18 1.2K
13:18 50.18 50.18 50.09 50.09 0.7K
13:19 50.09 50.16 50.09 50.16 1.2K
13:20 50.16 50.16 50.16 50.16 0.4K
13:21 50.16 50.16 50.15 50.15 0.7K
13:22 50.15 50.15 50.09 50.10 3.3K
13:23 50.10 50.10 50.09 50.09 0.6K
13:24 50.09 50.10 50.09 50.09 1.7K
13:25 50.09 50.11 50.09 50.10 1.2K
13:26 50.09 50.13 50.09 50.13 0.9K
13:27 50.13 50.15 50.13 50.15 1.1K
13:28 50.15 50.15 50.14 50.14 0.2K
13:29 50.14 50.14 50.14 50.14 0.6K
13:30 50.14 50.14 50.11 50.14 2.1K
13:31 50.16 50.16 50.14 50.14 1.7K
13:32 50.14 50.19 50.14 50.19 0.7K
13:33 50.19 50.19 50.19 50.19 0.3K
13:34 50.19 50.19 50.19 50.19 0.4K
13:35 50.19 50.19 50.13 50.13 1.2K
13:36 50.13 50.16 50.13 50.16 0.4K
13:37 50.16 50.19 50.16 50.19 0.6K
13:38 50.20 50.20 50.20 50.20 0.5K
13:39 50.25 50.25 50.20 50.20 0.2K
13:40 50.20 50.20 50.20 50.20 0.4K
13:41 50.20 50.20 50.20 50.20 0.3K
13:42 50.20 50.20 50.20 50.20 0.2K
13:43 50.20 50.20 50.18 50.18 4.1K
13:44 50.18 50.18 50.18 50.18 0.2K
13:45 50.18 50.18 50.10 50.10 3.8K
13:46 50.10 50.13 50.10 50.13 1.2K
13:47 50.14 50.16 50.14 50.16 1.0K
13:48 50.16 50.16 50.16 50.16 0.2K
13:49 50.13 50.17 50.13 50.17 0.5K
13:50 50.17 50.17 50.13 50.13 0.6K
13:51 50.12 50.12 50.12 50.12 2.2K
13:52 50.12 50.12 50.12 50.12 0.9K
13:53 50.12 50.14 50.12 50.14 1.5K
13:54 50.14 50.17 50.14 50.17 0.3K
13:55 50.17 50.17 50.17 50.17 0.4K
13:56 50.14 50.14 50.14 50.14 0.6K
13:57 50.11 50.11 50.11 50.11 1.3K
13:58 50.11 50.11 50.11 50.11 0.1K
13:59 50.12 50.17 50.12 50.17 1.8K
14:00 50.17 50.17 50.17 50.17 0.3K
14:01 50.17 50.17 50.13 50.13 0.5K
14:02 50.13 50.13 50.13 50.13 0.2K
14:03 50.13 50.14 50.13 50.14 0.7K
14:04 50.14 50.14 50.10 50.14 7.6K
14:05 50.14 50.14 50.14 50.14 0.2K
14:06 50.14 50.14 50.14 50.14 1.3K
14:07 50.14 50.14 50.08 50.08 2.6K
14:08 50.08 50.08 50.08 50.08 0.5K
14:09 50.09 50.11 50.09 50.11 3.4K
14:10 50.11 50.12 50.11 50.12 0.6K
14:11 50.14 50.14 50.12 50.12 0.7K
14:12 50.12 50.14 50.12 50.14 1.4K
14:13 50.14 50.14 50.13 50.13 1.3K
14:14 50.13 50.15 50.13 50.14 1.6K
14:15 50.14 50.14 50.12 50.12 1.5K
14:16 50.12 50.12 50.11 50.11 1.3K
14:17 50.11 50.11 50.10 50.10 0.6K
14:18 50.10 50.12 50.10 50.12 0.8K
14:19 50.12 50.12 50.07 50.08 3.5K
14:20 50.11 50.11 50.11 50.11 1.6K
14:21 50.11 50.11 50.11 50.11 1.7K
14:22 50.11 50.11 50.03 50.03 0.9K
14:23 50.03 50.03 50.03 50.03 0.3K
14:24 50.03 50.03 50.03 50.03 0.2K
14:25 50.03 50.03 50.03 50.03 0.1K
14:26 50.03 50.03 50.00 50.00 1.0K
14:27 50.00 50.03 50.00 50.03 0.7K
14:28 50.03 50.03 50.03 50.03 0.5K
14:29 50.03 50.04 50.03 50.04 1.0K
14:30 50.04 50.04 50.04 50.04 0.1K
14:31 50.02 50.02 50.02 50.02 0.1K
14:32 49.99 49.99 49.96 49.96 2.6K
14:33 49.96 49.97 49.96 49.97 0.6K
14:34 49.97 49.97 49.97 49.97 0.3K
14:35 49.97 49.97 49.94 49.94 2.2K
14:36 49.91 49.91 49.89 49.89 1.3K
14:37 49.89 49.89 49.89 49.89 0.3K
14:38 49.89 49.89 49.89 49.89 0.5K
14:39 49.89 49.89 49.89 49.89 0.9K
14:40 49.89 49.89 49.81 49.81 5.6K
14:41 49.81 49.81 49.65 49.65 1.7K
14:42 49.65 49.65 49.65 49.65 0.8K
14:43 49.65 49.65 49.62 49.62 1.4K
14:44 49.62 49.69 49.61 49.67 4.0K
14:45 49.67 49.68 49.66 49.66 1.4K
14:46 49.66 49.66 49.66 49.66 0.3K
14:47 49.61 49.61 49.61 49.61 0.2K
14:48 49.65 49.65 49.63 49.63 1.3K
14:49 49.63 49.63 49.63 49.63 0.4K
14:50 49.63 49.63 49.63 49.63 0.3K
14:51 49.63 49.63 49.56 49.58 0.8K
14:52 49.56 49.56 49.56 49.56 0.9K
14:53 49.56 49.60 49.56 49.60 2.1K
14:54 49.60 49.60 49.60 49.60 0.5K
14:55 49.60 49.60 49.60 49.60 1.1K
14:56 49.60 49.60 49.57 49.57 0.7K
14:57 49.57 49.60 49.57 49.60 0.2K
14:58 49.60 49.62 49.60 49.60 1.8K
14:59 49.60 49.67 49.60 49.67 1.4K
15:00 49.79 49.79 49.75 49.75 2.8K
15:01 49.75 49.75 49.75 49.75 0.6K
15:02 49.78 49.82 49.78 49.82 2.0K
15:03 49.82 49.82 49.82 49.82 0.4K
15:04 49.82 49.85 49.82 49.85 0.9K
15:05 49.82 49.82 49.80 49.80 1.6K
15:06 49.82 49.82 49.82 49.82 0.5K
15:07 49.82 49.82 49.82 49.82 0.5K
15:08 49.85 49.85 49.85 49.85 0.3K
15:09 49.82 49.82 49.82 49.82 0.4K
15:10 49.82 49.82 49.80 49.80 0.5K
15:11 49.80 49.80 49.80 49.80 0.5K
15:12 49.85 49.87 49.78 49.78 6.4K
15:13 49.77 49.77 49.77 49.77 0.6K
15:14 49.77 49.80 49.77 49.80 2.1K
15:15 49.80 49.81 49.77 49.81 0.6K
15:16 49.77 49.80 49.77 49.80 1.6K
15:17 49.80 49.80 49.78 49.78 2.4K
15:18 49.78 49.81 49.78 49.81 1.2K
15:19 49.81 49.81 49.78 49.78 0.9K
15:20 49.80 49.81 49.79 49.81 2.1K
15:21 49.81 49.85 49.80 49.85 1.9K
15:22 49.86 49.87 49.86 49.87 1.2K
15:23 49.87 49.90 49.87 49.90 1.8K
15:24 49.90 49.92 49.88 49.88 3.6K
15:25 49.88 49.88 49.85 49.85 1.3K
15:26 49.85 49.86 49.85 49.86 0.6K
15:27 49.86 49.86 49.86 49.86 0.5K
15:28 49.86 49.87 49.86 49.87 1.2K
15:29 49.87 49.89 49.86 49.89 2.3K
15:30 49.87 49.87 49.84 49.84 2.7K
15:31 49.84 49.87 49.84 49.87 0.5K
15:32 49.87 49.88 49.86 49.88 2.4K
15:33 49.88 49.91 49.88 49.91 2.0K
15:34 49.90 49.90 49.86 49.86 3.5K
15:35 49.86 49.86 49.86 49.86 0.2K
15:36 49.85 49.87 49.85 49.87 2.4K
15:37 49.87 49.87 49.82 49.84 4.8K
15:38 49.84 49.84 49.74 49.74 3.8K
15:39 49.74 49.74 49.74 49.74 2.4K
15:40 49.74 49.74 49.53 49.53 3.5K
15:41 49.53 49.53 49.27 49.27 9.8K
15:42 49.19 49.21 49.14 49.14 8.8K
15:43 49.12 49.13 49.07 49.07 4.4K
15:44 49.07 49.07 48.94 48.94 3.5K
15:45 48.94 48.94 48.89 48.89 1.0K
15:46 48.87 48.91 48.86 48.91 19.1K
15:47 48.99 48.99 48.86 48.86 3.9K
15:48 48.86 48.92 48.85 48.85 7.6K
15:49 48.81 48.90 48.81 48.86 22.1K
15:50 48.89 48.99 48.89 48.99 10.6K
15:51 48.99 49.06 48.99 49.06 1.5K
15:52 49.14 49.14 48.91 48.98 11.8K
15:53 49.00 49.06 49.00 49.06 6.1K
15:54 49.06 49.06 49.04 49.04 6.1K
15:55 49.07 49.07 49.03 49.03 8.3K
15:56 49.03 49.06 49.02 49.06 17.2K
15:57 49.05 49.05 49.00 49.00 12.5K
15:58 49.03 49.07 49.03 49.05 21.7K
15:59 49.03 49.03 49.02 49.02 12.9K
16:00 48.98 49.00 47.89 48.97 197.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available