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 46.74 47.66 45.25 45.25 34.7K
09:32 45.25 46.29 45.25 46.29 10.2K
09:33 46.29 46.29 45.43 45.72 21.7K
09:34 45.30 45.37 45.30 45.37 5.7K
09:35 45.70 45.70 45.44 45.44 7.3K
09:36 45.44 45.62 45.44 45.62 7.1K
09:37 45.82 45.82 45.64 45.64 4.4K
09:38 45.85 45.85 45.40 45.61 7.2K
09:39 45.61 45.80 45.61 45.62 2.4K
09:40 45.62 45.63 45.45 45.53 6.6K
09:41 45.53 45.77 45.53 45.77 1.7K
09:42 45.56 45.73 45.56 45.72 3.9K
09:43 45.67 45.67 45.31 45.31 3.9K
09:44 45.33 45.33 45.22 45.29 5.1K
09:45 45.20 45.32 45.16 45.16 4.2K
09:46 45.37 45.37 45.17 45.17 5.0K
09:47 45.12 45.12 45.03 45.03 7.0K
09:48 45.14 45.25 45.12 45.25 4.1K
09:49 45.27 45.27 45.10 45.10 7.6K
09:50 45.10 45.30 45.10 45.30 2.1K
09:51 45.30 45.30 45.20 45.20 5.9K
09:52 45.35 45.35 45.19 45.19 10.9K
09:53 45.19 45.36 45.10 45.26 7.8K
09:54 45.26 45.26 45.26 45.26 0.5K
09:55 45.26 45.26 45.25 45.25 0.9K
09:56 45.25 45.47 45.25 45.47 1.7K
09:57 45.47 45.47 45.47 45.47 0.5K
09:58 45.47 45.47 45.47 45.47 0.4K
09:59 45.82 45.82 45.69 45.69 0.8K
10:00 45.69 45.69 45.69 45.69 0.9K
10:01 45.54 45.54 45.54 45.54 5.0K
10:02 45.54 45.54 45.54 45.54 0.7K
10:03 45.54 45.54 45.54 45.54 0.6K
10:04 45.65 45.65 45.65 45.65 1.5K
10:05 45.71 45.71 45.59 45.59 1.6K
10:06 45.59 45.66 45.59 45.65 0.4K
10:07 45.65 45.65 45.65 45.65 1.0K
10:08 45.65 45.65 45.65 45.65 1.1K
10:09 45.65 45.65 45.65 45.65 0.1K
10:10 45.65 45.70 45.65 45.65 3.4K
10:11 45.65 45.65 45.44 45.46 0.8K
10:12 45.46 45.46 45.30 45.30 0.7K
10:13 45.35 45.35 45.32 45.32 3.0K
10:14 45.32 45.32 45.25 45.25 1.3K
10:15 45.25 45.32 45.24 45.32 3.5K
10:16 45.32 45.32 45.29 45.29 0.5K
10:17 45.28 45.28 45.20 45.20 3.1K
10:18 45.20 45.20 45.20 45.20 0.1K
10:19 45.20 45.24 45.20 45.24 0.9K
10:20 45.24 45.24 45.24 45.24 0.2K
10:21 45.24 45.24 45.24 45.24 0.8K
10:22 45.20 45.25 45.20 45.25 2.7K
10:23 45.30 45.37 45.30 45.37 3.2K
10:24 45.37 45.50 45.37 45.50 1.1K
10:25 45.50 45.70 45.50 45.70 3.1K
10:26 45.86 46.06 45.85 46.03 5.3K
10:27 46.00 46.00 45.75 45.75 4.0K
10:28 45.81 45.90 45.81 45.90 2.3K
10:29 45.90 46.05 45.90 46.05 1.4K
10:30 46.05 46.19 46.05 46.19 1.8K
10:31 46.19 46.19 46.18 46.18 1.7K
10:32 46.16 46.16 46.16 46.16 0.4K
10:33 46.16 46.16 46.15 46.16 1.9K
10:34 46.16 46.24 46.16 46.24 0.7K
10:35 46.24 46.30 46.24 46.30 0.2K
10:36 46.30 46.30 46.22 46.22 2.3K
10:37 46.22 46.26 46.19 46.26 1.5K
10:38 46.26 46.26 46.17 46.17 0.7K
10:39 46.17 46.17 46.17 46.17 0.9K
10:40 46.17 46.17 46.17 46.17 0.3K
10:41 46.17 46.17 46.13 46.13 0.1K
10:42 46.13 46.37 46.13 46.37 3.5K
10:43 46.37 46.52 46.37 46.52 2.0K
10:44 46.50 46.50 46.50 46.50 0.7K
10:45 46.50 46.50 46.43 46.43 1.1K
10:46 46.43 46.43 46.21 46.21 1.0K
10:47 46.21 46.21 46.21 46.21 0.8K
10:48 46.09 46.09 46.06 46.06 0.7K
10:49 46.06 46.18 46.06 46.18 1.1K
10:50 46.18 46.18 46.11 46.11 1.9K
10:51 46.08 46.15 46.08 46.15 1.6K
10:52 46.15 46.34 46.15 46.34 2.6K
10:53 46.34 46.34 46.26 46.26 1.0K
10:54 46.26 46.26 46.26 46.26 0.0K
10:55 46.26 46.26 46.15 46.22 1.8K
10:56 46.22 46.22 46.22 46.22 0.5K
10:57 46.22 46.33 46.22 46.33 0.5K
10:58 46.33 46.33 46.33 46.33 0.1K
10:59 46.33 46.33 46.33 46.33 0.0K
11:00 46.33 46.35 46.28 46.35 1.9K
11:01 46.35 46.35 46.34 46.34 1.8K
11:02 46.34 46.60 46.34 46.60 1.0K
11:03 46.60 46.63 46.60 46.63 1.4K
11:04 46.65 46.65 46.53 46.53 8.0K
11:05 46.53 46.59 46.49 46.49 5.3K
11:06 46.49 46.59 46.49 46.58 1.8K
11:07 46.58 46.58 46.43 46.50 3.8K
11:08 46.50 46.57 46.50 46.57 1.3K
11:09 46.57 46.57 46.57 46.57 0.2K
11:10 46.57 46.57 46.54 46.54 0.3K
11:11 46.65 46.65 46.63 46.63 1.0K
11:12 46.63 46.76 46.63 46.76 2.1K
11:13 46.76 46.76 46.74 46.75 1.6K
11:14 46.75 46.75 46.75 46.75 0.3K
11:15 46.75 46.75 46.72 46.72 0.4K
11:16 46.72 46.85 46.72 46.85 7.2K
11:17 46.84 46.84 46.79 46.79 8.8K
11:18 46.74 46.74 46.69 46.69 2.2K
11:19 46.69 46.95 46.69 46.95 2.7K
11:20 46.95 46.97 46.95 46.97 4.9K
11:21 46.97 46.97 46.86 46.86 0.9K
11:22 46.86 46.86 46.70 46.70 1.7K
11:23 46.70 46.70 46.70 46.70 0.2K
11:24 46.67 46.81 46.67 46.81 2.3K
11:25 46.81 46.81 46.75 46.76 1.1K
11:26 46.76 46.82 46.75 46.82 0.7K
11:27 46.82 46.82 46.65 46.65 1.4K
11:28 46.65 46.65 46.65 46.65 0.1K
11:29 46.65 46.65 46.65 46.65 0.3K
11:30 46.65 46.65 46.65 46.65 0.1K
11:31 46.65 46.75 46.65 46.75 0.7K
11:32 46.75 46.82 46.75 46.82 1.8K
11:33 46.82 46.87 46.82 46.87 1.1K
11:34 46.96 46.96 46.96 46.96 0.7K
11:35 46.95 46.95 46.95 46.95 0.3K
11:36 46.95 46.95 46.94 46.94 0.6K
11:37 46.94 46.94 46.94 46.94 1.1K
11:38 46.94 46.94 46.83 46.83 1.3K
11:39 46.83 46.87 46.83 46.87 0.8K
11:40 46.87 46.87 46.87 46.87 0.6K
11:41 46.87 46.87 46.76 46.76 0.5K
11:42 46.76 46.76 46.69 46.69 1.0K
11:43 46.69 46.69 46.63 46.63 1.0K
11:44 46.63 46.68 46.63 46.68 0.5K
11:45 46.68 46.68 46.68 46.68 0.6K
11:46 46.70 46.70 46.70 46.70 0.1K
11:47 46.70 46.70 46.70 46.70 0.0K
11:48 46.70 46.71 46.69 46.71 0.2K
11:49 46.71 46.71 46.71 46.71 0.6K
11:50 46.71 46.77 46.71 46.72 2.4K
11:51 46.72 46.78 46.72 46.78 1.2K
11:52 46.78 46.82 46.78 46.78 0.8K
11:53 46.78 46.78 46.78 46.78 0.1K
11:54 46.78 46.78 46.74 46.74 0.9K
11:55 46.74 46.75 46.74 46.75 0.3K
11:56 46.68 46.68 46.58 46.58 2.1K
11:57 46.58 46.58 46.50 46.51 1.5K
11:58 46.51 46.51 46.51 46.51 0.0K
11:59 46.51 46.55 46.42 46.42 2.1K
12:00 46.42 46.43 46.42 46.43 0.8K
12:01 46.45 46.52 46.45 46.52 2.8K
12:02 46.52 46.52 46.49 46.49 1.3K
12:03 46.49 46.54 46.49 46.49 2.8K
12:04 46.49 46.49 46.49 46.49 0.4K
12:05 46.49 46.49 46.49 46.49 0.3K
12:06 46.49 46.49 46.49 46.49 0.2K
12:07 46.55 46.55 46.55 46.55 1.5K
12:08 46.42 46.42 46.42 46.42 1.0K
12:09 46.42 46.42 46.42 46.42 0.4K
12:10 46.42 46.42 46.38 46.38 0.4K
12:11 46.38 46.38 46.28 46.28 0.5K
12:12 46.28 46.28 46.28 46.28 0.2K
12:13 46.21 46.27 46.21 46.27 1.7K
12:14 46.22 46.22 46.22 46.22 0.8K
12:15 46.22 46.22 46.22 46.22 0.2K
12:16 46.22 46.22 46.22 46.22 0.3K
12:17 46.16 46.16 46.16 46.16 0.2K
12:18 46.16 46.16 46.16 46.16 0.6K
12:19 46.16 46.18 46.16 46.18 1.7K
12:20 46.18 46.18 46.18 46.18 0.6K
12:21 46.18 46.18 46.18 46.18 0.2K
12:22 46.22 46.26 46.22 46.26 2.0K
12:23 46.26 46.30 46.26 46.30 0.7K
12:24 46.34 46.34 46.34 46.34 0.6K
12:25 46.34 46.34 46.34 46.34 0.2K
12:26 46.34 46.34 46.30 46.31 1.3K
12:27 46.31 46.31 46.31 46.31 0.2K
12:28 46.31 46.31 46.31 46.31 0.0K
12:29 46.31 46.31 46.27 46.27 1.0K
12:30 46.27 46.27 46.27 46.27 0.2K
12:31 46.27 46.27 46.26 46.26 0.4K
12:32 46.26 46.26 46.20 46.26 0.5K
12:33 46.26 46.26 46.12 46.12 1.6K
12:34 46.12 46.12 46.11 46.11 0.6K
12:35 46.11 46.11 46.11 46.11 0.3K
12:36 46.11 46.11 46.11 46.11 1.7K
12:37 46.11 46.11 46.11 46.11 0.3K
12:38 46.11 46.11 46.11 46.11 0.1K
12:39 46.11 46.19 46.11 46.19 0.3K
12:40 46.19 46.19 46.14 46.14 0.4K
12:41 46.14 46.14 46.14 46.14 0.1K
12:42 46.14 46.14 46.14 46.14 0.0K
12:43 46.14 46.14 46.14 46.14 0.1K
12:44 46.14 46.19 46.13 46.13 0.5K
12:45 46.13 46.13 46.13 46.13 0.5K
12:46 46.12 46.12 46.12 46.12 0.9K
12:47 46.12 46.12 46.12 46.12 0.1K
12:48 46.12 46.12 46.10 46.10 0.4K
12:49 45.99 45.99 45.99 45.99 2.4K
12:50 46.03 46.03 45.98 45.98 0.5K
12:51 45.98 46.06 45.98 46.06 2.8K
12:52 46.06 46.15 46.06 46.15 0.9K
12:53 46.15 46.15 46.15 46.15 0.1K
12:54 46.15 46.15 46.14 46.14 0.3K
12:55 46.14 46.14 46.14 46.14 0.4K
12:56 46.14 46.14 46.14 46.14 3.7K
12:57 45.90 46.00 45.90 46.00 3.0K
12:58 46.00 46.00 45.88 45.88 1.5K
12:59 45.88 45.88 45.88 45.88 1.2K
13:00 45.88 45.95 45.88 45.90 0.8K
13:01 45.90 45.90 45.80 45.80 1.0K
13:02 45.80 45.80 45.80 45.80 0.2K
13:03 45.80 45.80 45.74 45.74 0.6K
13:04 45.83 45.83 45.83 45.83 0.5K
13:05 45.87 45.87 45.87 45.87 1.1K
13:06 45.87 45.87 45.87 45.87 0.0K
13:07 45.87 45.87 45.87 45.87 0.4K
13:08 45.87 45.91 45.84 45.91 1.2K
13:09 45.91 45.91 45.91 45.91 0.0K
13:10 45.91 45.91 45.77 45.77 0.7K
13:11 45.77 45.77 45.77 45.77 0.1K
13:12 45.77 45.81 45.77 45.81 0.5K
13:13 45.81 45.86 45.81 45.86 1.5K
13:14 45.86 45.86 45.86 45.86 0.3K
13:15 45.86 45.86 45.86 45.86 0.1K
13:16 45.86 45.86 45.86 45.86 0.1K
13:17 45.84 45.88 45.84 45.88 1.0K
13:18 45.88 45.88 45.88 45.88 0.4K
13:19 45.88 45.88 45.77 45.78 1.8K
13:20 45.72 45.72 45.69 45.69 2.3K
13:21 45.69 45.69 45.63 45.68 0.7K
13:22 45.68 45.68 45.65 45.65 0.2K
13:23 45.65 45.65 45.65 45.65 0.2K
13:24 45.65 45.65 45.61 45.61 0.9K
13:25 45.63 45.67 45.63 45.67 1.2K
13:26 45.67 45.76 45.67 45.76 1.2K
13:27 45.76 45.76 45.76 45.76 0.7K
13:28 45.76 45.76 45.76 45.76 0.1K
13:29 45.76 45.83 45.76 45.83 0.6K
13:30 45.83 45.83 45.83 45.83 0.1K
13:31 45.83 45.83 45.77 45.77 1.4K
13:32 45.77 45.79 45.76 45.79 2.3K
13:33 45.79 45.92 45.79 45.92 1.3K
13:34 45.92 45.99 45.92 45.96 5.2K
13:35 45.96 45.96 45.94 45.94 0.8K
13:36 45.94 45.94 45.94 45.94 0.1K
13:37 45.94 45.95 45.94 45.95 0.3K
13:38 45.95 45.95 45.83 45.87 2.0K
13:39 45.87 45.87 45.86 45.86 0.7K
13:40 45.86 45.86 45.86 45.86 0.3K
13:41 45.86 45.86 45.86 45.86 0.1K
13:42 45.86 45.86 45.86 45.86 0.5K
13:43 45.86 45.86 45.86 45.86 0.0K
13:44 45.86 45.86 45.78 45.78 0.4K
13:45 45.84 45.84 45.84 45.84 0.9K
13:46 45.84 45.87 45.84 45.87 0.9K
13:47 45.87 45.88 45.87 45.88 0.4K
13:48 45.88 45.88 45.88 45.88 0.2K
13:49 45.88 45.88 45.88 45.88 0.6K
13:50 45.88 45.88 45.88 45.88 0.2K
13:51 45.88 45.88 45.88 45.88 0.4K
13:52 45.88 45.88 45.88 45.88 0.2K
13:53 45.85 45.85 45.85 45.85 0.3K
13:54 45.85 45.85 45.85 45.85 0.0K
13:55 45.89 45.91 45.89 45.91 1.4K
13:56 45.91 45.91 45.91 45.91 1.0K
13:57 45.91 45.91 45.78 45.78 1.3K
13:58 45.79 45.79 45.79 45.79 1.2K
13:59 45.79 45.79 45.78 45.78 4.8K
14:00 45.78 45.82 45.78 45.82 1.4K
14:01 45.82 45.86 45.82 45.85 1.1K
14:02 45.85 45.92 45.84 45.92 0.8K
14:03 45.92 45.96 45.92 45.96 1.3K
14:04 45.96 45.96 45.95 45.95 0.2K
14:05 45.95 45.95 45.95 45.95 0.2K
14:06 45.95 45.96 45.95 45.96 1.5K
14:07 45.96 46.00 45.96 45.97 1.1K
14:08 45.97 45.97 45.97 45.97 0.1K
14:09 45.97 45.97 45.97 45.97 0.3K
14:10 45.97 45.97 45.97 45.97 0.3K
14:11 45.97 45.99 45.97 45.99 1.4K
14:12 45.99 45.99 45.97 45.97 2.0K
14:13 45.95 45.95 45.95 45.95 1.3K
14:14 45.95 45.96 45.95 45.96 0.3K
14:15 45.91 45.96 45.91 45.96 0.4K
14:16 45.96 45.97 45.95 45.95 1.4K
14:17 45.93 45.93 45.89 45.89 1.7K
14:18 45.88 45.89 45.88 45.89 1.4K
14:19 45.89 45.89 45.87 45.87 0.9K
14:20 45.87 45.87 45.83 45.83 0.3K
14:21 45.83 45.83 45.83 45.83 0.1K
14:22 45.83 45.87 45.83 45.83 1.0K
14:23 45.83 45.91 45.83 45.91 4.6K
14:24 45.91 45.94 45.91 45.94 1.5K
14:25 45.94 45.94 45.94 45.94 0.5K
14:26 45.94 45.94 45.94 45.94 0.2K
14:27 45.94 45.94 45.94 45.94 0.0K
14:28 45.94 45.94 45.88 45.88 1.5K
14:29 45.92 45.92 45.91 45.91 2.5K
14:30 45.91 45.91 45.91 45.91 1.3K
14:31 45.91 45.95 45.91 45.95 1.3K
14:32 45.95 45.95 45.95 45.95 0.3K
14:33 46.00 46.00 46.00 46.00 0.8K
14:34 46.00 46.03 46.00 46.03 0.5K
14:35 46.03 46.05 46.00 46.05 2.8K
14:36 46.05 46.05 46.03 46.03 0.6K
14:37 46.03 46.03 46.03 46.03 0.8K
14:38 45.98 45.99 45.98 45.99 2.9K
14:39 45.99 46.00 45.99 46.00 1.9K
14:40 46.03 46.03 46.03 46.03 0.1K
14:41 45.97 45.97 45.96 45.96 1.1K
14:42 45.98 45.98 45.98 45.98 0.8K
14:43 45.98 45.98 45.98 45.98 0.0K
14:44 45.98 45.98 45.98 45.98 0.1K
14:45 45.98 46.03 45.98 46.03 0.8K
14:46 46.03 46.04 46.03 46.04 0.7K
14:47 46.04 46.04 46.04 46.04 0.5K
14:48 46.04 46.04 46.04 46.04 0.3K
14:49 46.04 46.04 46.04 46.04 0.5K
14:50 46.04 46.12 46.04 46.12 2.7K
14:51 46.12 46.13 46.11 46.13 2.1K
14:52 46.16 46.16 46.09 46.11 2.9K
14:53 46.11 46.11 46.11 46.11 0.2K
14:54 46.11 46.11 46.11 46.11 0.1K
14:55 46.11 46.11 46.07 46.07 0.4K
14:56 46.10 46.10 46.07 46.07 3.5K
14:57 46.07 46.07 46.04 46.06 1.9K
14:58 46.06 46.06 46.06 46.06 0.2K
14:59 46.06 46.06 46.04 46.04 1.7K
15:00 46.04 46.04 45.98 46.01 2.6K
15:01 46.10 46.10 46.10 46.10 2.1K
15:02 46.10 46.10 46.04 46.04 0.7K
15:03 46.04 46.04 46.04 46.04 6.2K
15:04 46.04 46.04 46.03 46.03 0.8K
15:05 46.03 46.09 46.03 46.09 1.1K
15:06 46.09 46.12 46.09 46.12 1.6K
15:07 46.12 46.12 46.12 46.12 0.4K
15:08 46.12 46.12 46.12 46.12 0.8K
15:09 46.12 46.12 46.12 46.12 0.3K
15:10 46.12 46.12 46.03 46.05 3.9K
15:11 46.05 46.06 46.03 46.06 4.0K
15:12 46.06 46.10 46.06 46.10 0.4K
15:13 46.10 46.10 46.10 46.10 0.2K
15:14 46.10 46.10 46.10 46.10 0.2K
15:15 46.10 46.10 46.09 46.09 0.8K
15:16 46.09 46.09 46.09 46.09 0.2K
15:17 46.09 46.09 46.08 46.08 0.3K
15:18 46.08 46.13 46.08 46.12 3.3K
15:19 46.12 46.12 46.12 46.12 0.7K
15:20 46.12 46.12 46.12 46.12 0.2K
15:21 46.12 46.14 46.12 46.14 1.2K
15:22 46.09 46.12 46.09 46.12 2.6K
15:23 46.07 46.07 46.04 46.04 2.7K
15:24 46.04 46.11 46.02 46.11 4.4K
15:25 46.11 46.11 46.11 46.11 0.7K
15:26 46.11 46.13 46.09 46.13 3.1K
15:27 46.12 46.12 46.06 46.06 1.8K
15:28 46.06 46.06 46.02 46.04 3.7K
15:29 46.04 46.04 46.02 46.02 1.1K
15:30 45.99 45.99 45.95 45.95 3.2K
15:31 45.98 45.98 45.98 45.98 2.9K
15:32 45.98 45.98 45.96 45.96 2.0K
15:33 45.95 45.97 45.94 45.97 2.9K
15:34 45.97 45.98 45.97 45.98 1.0K
15:35 45.98 45.98 45.95 45.98 1.7K
15:36 45.97 45.98 45.97 45.97 3.0K
15:37 45.97 45.98 45.97 45.98 1.5K
15:38 46.01 46.02 46.01 46.02 3.2K
15:39 46.02 46.03 46.02 46.02 3.1K
15:40 46.03 46.03 46.02 46.02 1.9K
15:41 46.02 46.07 46.02 46.07 3.9K
15:42 46.07 46.08 46.00 46.03 6.1K
15:43 46.00 46.01 46.00 46.01 2.4K
15:44 46.01 46.01 46.01 46.01 0.8K
15:45 46.03 46.03 45.99 45.99 3.4K
15:46 45.99 45.99 45.96 45.97 3.9K
15:47 45.97 45.97 45.94 45.94 1.4K
15:48 45.90 45.93 45.89 45.91 7.9K
15:49 45.92 45.97 45.92 45.97 2.1K
15:50 45.97 46.04 45.96 46.03 5.2K
15:51 46.03 46.25 46.03 46.17 10.9K
15:52 46.13 46.13 46.04 46.04 5.0K
15:53 46.03 46.03 45.97 46.00 9.4K
15:54 46.08 46.12 46.08 46.11 11.4K
15:55 46.13 46.13 46.09 46.09 6.3K
15:56 46.09 46.13 46.09 46.11 12.6K
15:57 46.10 46.10 46.02 46.02 5.7K
15:58 46.05 46.05 46.00 46.02 13.8K
15:59 46.03 46.07 46.01 46.07 16.8K
16:00 46.05 46.05 45.99 45.99 192.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available