Terex

TEX
🏛️ usa →
52.67
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 46.18 46.27 45.88 46.27 5.6K
09:32 46.39 46.39 46.39 46.39 0.6K
09:33 46.39 46.39 46.12 46.12 0.2K
09:34 46.12 46.12 46.12 46.12 0.2K
09:35 46.12 46.52 46.12 46.52 0.3K
09:36 46.52 46.52 46.52 46.52 0.1K
09:37 46.52 46.52 46.52 46.52 0.1K
09:38 46.52 46.52 46.52 46.52 0.0K
09:39 46.52 46.52 46.52 46.52 0.0K
09:40 46.51 46.51 46.51 46.51 0.2K
09:41 46.51 46.54 46.51 46.54 0.2K
09:42 46.54 46.54 46.54 46.54 0.0K
09:43 46.54 46.54 46.35 46.35 0.9K
09:44 46.43 46.43 46.43 46.43 0.7K
09:45 46.43 46.43 46.43 46.43 0.2K
09:46 46.43 46.43 46.43 46.43 0.1K
09:47 46.43 46.57 46.43 46.57 2.1K
09:48 46.57 46.57 46.40 46.40 1.2K
09:49 46.40 46.40 46.40 46.40 0.3K
09:50 46.49 46.49 46.49 46.49 1.1K
09:51 46.49 46.49 46.49 46.49 0.0K
09:52 46.52 46.52 46.51 46.51 1.5K
09:53 46.51 46.51 46.51 46.51 0.0K
09:54 46.51 46.51 46.51 46.51 0.1K
09:55 46.51 46.57 46.51 46.57 0.1K
09:56 46.53 46.53 46.53 46.53 0.2K
09:57 46.53 46.53 46.52 46.52 0.7K
09:58 46.59 46.60 46.59 46.60 4.8K
09:59 46.60 46.60 46.60 46.60 0.9K
10:00 46.54 46.60 46.54 46.60 1.5K
10:01 46.63 46.74 46.63 46.74 1.2K
10:02 46.74 46.74 46.62 46.62 0.7K
10:03 46.62 46.62 46.62 46.62 0.2K
10:04 46.62 46.62 46.61 46.61 0.4K
10:05 46.57 46.57 46.57 46.57 0.6K
10:06 46.57 46.59 46.57 46.59 0.3K
10:07 46.59 46.59 46.59 46.59 0.0K
10:08 46.59 46.59 46.59 46.59 0.0K
10:09 46.59 46.76 46.59 46.76 1.3K
10:10 46.76 46.76 46.76 46.76 0.4K
10:11 46.76 46.86 46.76 46.86 0.6K
10:12 46.86 46.86 46.86 46.86 0.1K
10:13 46.86 46.88 46.79 46.88 0.8K
10:14 46.88 46.88 46.81 46.81 0.8K
10:15 46.86 46.86 46.86 46.86 0.5K
10:16 46.86 46.87 46.84 46.84 2.2K
10:17 46.84 46.88 46.84 46.88 0.5K
10:18 46.84 46.91 46.84 46.91 0.6K
10:19 46.91 46.91 46.84 46.84 0.5K
10:20 46.79 46.79 46.79 46.79 0.8K
10:21 46.79 46.79 46.79 46.79 0.1K
10:22 46.79 46.79 46.79 46.79 0.6K
10:23 46.80 46.80 46.80 46.80 0.5K
10:24 46.88 46.88 46.84 46.84 0.7K
10:25 46.86 46.86 46.86 46.86 6.1K
10:26 46.86 46.86 46.86 46.86 0.2K
10:27 46.86 46.86 46.86 46.86 0.4K
10:28 46.86 46.86 46.70 46.70 1.3K
10:29 46.70 46.70 46.70 46.70 0.1K
10:30 46.68 46.68 46.68 46.68 0.4K
10:31 46.68 46.68 46.67 46.67 0.8K
10:32 46.67 46.67 46.67 46.67 0.3K
10:33 46.67 46.71 46.67 46.71 0.4K
10:34 46.71 46.71 46.68 46.68 0.2K
10:35 46.68 46.68 46.68 46.68 0.5K
10:36 46.68 46.79 46.68 46.79 0.6K
10:37 46.79 46.79 46.79 46.79 0.1K
10:38 46.79 46.89 46.79 46.89 1.7K
10:39 46.89 46.89 46.89 46.89 0.2K
10:40 46.89 46.89 46.89 46.89 0.6K
10:41 46.89 46.96 46.89 46.96 0.5K
10:42 46.96 46.96 46.89 46.94 1.2K
10:43 46.93 46.93 46.86 46.86 9.1K
10:44 46.86 46.86 46.84 46.84 0.4K
10:45 46.84 46.84 46.84 46.84 0.1K
10:46 46.84 46.84 46.83 46.83 0.4K
10:47 46.88 46.92 46.88 46.89 0.7K
10:48 46.89 46.89 46.89 46.89 0.2K
10:49 46.89 46.89 46.89 46.89 0.4K
10:50 46.89 46.89 46.89 46.89 0.4K
10:51 46.89 46.89 46.89 46.89 0.1K
10:52 46.89 46.89 46.89 46.89 0.5K
10:53 46.89 46.99 46.89 46.99 1.2K
10:54 46.99 46.99 46.92 46.92 0.5K
10:55 46.92 46.92 46.92 46.92 0.3K
10:56 46.92 46.93 46.92 46.93 0.3K
10:57 46.93 46.93 46.93 46.93 0.5K
10:58 46.93 46.97 46.89 46.89 1.1K
10:59 46.86 46.90 46.86 46.90 2.6K
11:00 46.90 46.90 46.90 46.90 0.7K
11:01 46.90 46.90 46.89 46.89 0.7K
11:02 46.96 46.97 46.96 46.97 2.2K
11:03 46.97 47.04 46.97 47.04 0.8K
11:04 47.12 47.12 47.12 47.12 0.4K
11:05 47.11 47.11 47.09 47.09 0.3K
11:06 47.11 47.11 47.11 47.11 0.6K
11:07 47.11 47.11 47.01 47.04 1.3K
11:08 47.04 47.04 47.01 47.03 0.5K
11:09 47.02 47.05 47.02 47.05 1.2K
11:10 47.05 47.10 47.03 47.10 1.8K
11:11 47.10 47.10 47.09 47.09 1.2K
11:12 47.09 47.09 47.07 47.07 0.3K
11:13 47.07 47.07 47.07 47.07 0.3K
11:14 47.07 47.07 47.04 47.04 0.5K
11:15 47.04 47.04 47.04 47.04 0.1K
11:16 47.04 47.04 47.04 47.04 0.2K
11:17 47.04 47.04 47.04 47.04 0.3K
11:18 47.04 47.04 47.04 47.04 0.2K
11:19 47.05 47.09 47.05 47.09 0.8K
11:20 47.09 47.09 47.09 47.09 0.2K
11:21 47.09 47.09 47.09 47.09 0.6K
11:22 47.15 47.15 47.15 47.15 0.5K
11:23 47.15 47.15 47.15 47.15 0.6K
11:24 47.09 47.09 47.06 47.06 1.6K
11:25 47.06 47.06 47.01 47.01 2.0K
11:26 47.03 47.03 46.98 47.00 2.4K
11:27 47.00 47.00 47.00 47.00 0.0K
11:28 47.00 47.00 46.98 46.98 0.4K
11:29 46.98 47.02 46.98 47.02 0.6K
11:30 47.02 47.03 47.02 47.03 0.3K
11:31 47.03 47.03 47.03 47.03 0.7K
11:32 47.03 47.03 47.03 47.03 0.2K
11:33 47.03 47.05 47.03 47.05 0.9K
11:34 47.05 47.12 47.05 47.12 0.3K
11:35 47.12 47.12 47.12 47.12 0.2K
11:36 47.12 47.12 47.12 47.12 0.7K
11:37 47.12 47.12 47.12 47.12 0.1K
11:38 47.12 47.18 47.12 47.18 1.1K
11:39 47.18 47.18 47.18 47.18 0.3K
11:40 47.14 47.14 47.14 47.14 0.2K
11:41 47.13 47.13 47.13 47.13 0.2K
11:42 47.13 47.13 47.13 47.13 0.1K
11:43 47.12 47.14 47.10 47.14 2.7K
11:44 47.14 47.14 47.11 47.11 0.9K
11:45 47.11 47.12 47.11 47.12 0.1K
11:46 47.12 47.16 47.12 47.13 0.8K
11:47 47.14 47.14 47.14 47.14 1.8K
11:48 47.13 47.13 47.13 47.13 0.9K
11:49 47.13 47.13 47.13 47.13 0.2K
11:50 47.13 47.13 47.10 47.10 3.1K
11:51 47.10 47.10 47.03 47.05 2.5K
11:52 47.05 47.05 47.05 47.05 0.1K
11:53 47.05 47.05 47.05 47.05 0.2K
11:54 47.05 47.05 47.05 47.05 0.2K
11:55 47.05 47.05 47.03 47.03 2.2K
11:56 47.03 47.03 47.03 47.03 0.1K
11:57 47.03 47.03 47.01 47.01 0.9K
11:58 47.01 47.01 47.01 47.01 0.1K
11:59 47.01 47.01 47.01 47.01 0.1K
12:00 47.01 47.13 47.01 47.13 1.5K
12:01 47.13 47.13 47.11 47.11 0.9K
12:02 47.11 47.11 47.11 47.11 0.5K
12:03 47.11 47.11 47.11 47.11 0.2K
12:04 47.11 47.11 47.09 47.09 0.2K
12:05 47.09 47.09 47.09 47.09 0.2K
12:06 47.09 47.09 47.04 47.04 0.3K
12:07 47.04 47.07 47.04 47.07 0.6K
12:08 47.10 47.10 47.10 47.10 0.5K
12:09 47.10 47.10 47.06 47.06 1.3K
12:10 47.06 47.06 47.06 47.06 0.2K
12:11 47.06 47.08 47.06 47.08 0.7K
12:12 47.08 47.08 47.08 47.08 0.7K
12:13 47.08 47.08 47.08 47.08 0.0K
12:14 47.08 47.08 47.08 47.08 0.0K
12:15 47.08 47.08 47.00 47.00 2.3K
12:16 47.00 47.00 47.00 47.00 0.2K
12:17 47.00 47.00 46.98 46.98 3.4K
12:18 46.86 46.89 46.86 46.89 2.8K
12:19 46.89 46.89 46.89 46.89 0.4K
12:20 46.89 46.95 46.89 46.95 0.7K
12:21 46.95 46.95 46.95 46.95 0.7K
12:22 46.95 46.95 46.89 46.89 0.3K
12:23 46.89 46.89 46.89 46.89 0.3K
12:24 46.89 46.90 46.89 46.90 1.2K
12:25 46.90 46.90 46.84 46.84 1.7K
12:26 46.84 46.84 46.76 46.76 1.7K
12:27 46.76 46.76 46.75 46.75 2.3K
12:28 46.75 46.75 46.75 46.75 0.4K
12:29 46.75 46.75 46.75 46.75 0.2K
12:30 46.75 46.75 46.69 46.70 2.6K
12:31 46.70 46.70 46.70 46.70 0.4K
12:32 46.70 46.75 46.70 46.75 0.3K
12:33 46.75 46.75 46.75 46.75 0.2K
12:34 46.75 46.79 46.75 46.79 0.4K
12:35 46.79 46.79 46.79 46.79 0.1K
12:36 46.79 46.79 46.79 46.79 0.2K
12:37 46.79 46.79 46.79 46.79 0.0K
12:38 46.79 46.79 46.79 46.79 0.0K
12:39 46.79 46.80 46.79 46.80 0.1K
12:40 46.80 46.80 46.80 46.80 0.2K
12:41 46.80 46.85 46.80 46.85 1.4K
12:42 46.85 46.85 46.85 46.85 0.0K
12:43 46.85 46.85 46.85 46.85 0.0K
12:44 46.85 46.85 46.85 46.85 0.0K
12:45 46.85 46.85 46.85 46.85 0.1K
12:46 46.85 46.85 46.85 46.85 0.1K
12:47 46.87 46.87 46.87 46.87 0.2K
12:48 46.87 46.87 46.86 46.86 0.2K
12:49 46.86 46.87 46.86 46.87 0.6K
12:50 46.87 46.87 46.87 46.87 0.7K
12:51 46.88 46.88 46.88 46.88 0.6K
12:52 46.88 46.91 46.88 46.91 0.5K
12:53 46.91 46.91 46.88 46.88 0.1K
12:54 46.88 46.93 46.88 46.93 1.8K
12:55 46.93 46.93 46.93 46.93 0.7K
12:56 46.93 46.93 46.93 46.93 0.0K
12:57 46.93 46.93 46.93 46.93 0.2K
12:58 46.93 47.02 46.93 47.02 2.2K
12:59 47.02 47.02 47.02 47.02 0.1K
13:00 47.02 47.02 46.98 46.98 0.2K
13:01 46.98 47.05 46.98 47.05 0.4K
13:02 47.05 47.09 47.05 47.09 3.3K
13:03 47.12 47.12 47.12 47.12 0.4K
13:04 47.12 47.22 47.12 47.12 8.7K
13:05 47.15 47.15 47.12 47.12 2.2K
13:06 47.12 47.12 47.04 47.04 2.7K
13:07 47.04 47.04 47.03 47.03 0.3K
13:08 47.03 47.04 47.03 47.04 0.4K
13:09 47.04 47.04 47.04 47.04 0.2K
13:10 47.04 47.04 47.04 47.04 0.4K
13:11 47.02 47.02 47.02 47.02 0.3K
13:12 47.06 47.09 47.06 47.09 1.8K
13:13 47.09 47.11 47.09 47.11 0.4K
13:14 47.11 47.11 47.11 47.11 0.2K
13:15 47.11 47.11 47.11 47.11 0.5K
13:16 47.11 47.11 47.11 47.11 0.9K
13:17 47.16 47.16 47.16 47.16 0.2K
13:18 47.10 47.11 47.10 47.10 1.2K
13:19 47.10 47.10 47.10 47.10 1.4K
13:20 47.10 47.10 47.06 47.06 0.3K
13:21 47.06 47.10 47.06 47.10 0.3K
13:22 47.10 47.10 47.07 47.10 0.8K
13:23 47.11 47.11 47.11 47.11 0.2K
13:24 47.07 47.07 47.06 47.06 2.5K
13:25 47.06 47.06 47.02 47.02 0.2K
13:26 47.02 47.02 47.02 47.02 0.4K
13:27 47.02 47.02 47.02 47.02 0.5K
13:28 47.02 47.02 47.02 47.02 1.3K
13:29 47.02 47.02 47.02 47.02 0.6K
13:30 47.02 47.02 47.02 47.02 0.1K
13:31 47.02 47.05 47.02 47.05 1.8K
13:32 47.05 47.05 47.05 47.05 0.0K
13:33 47.05 47.05 47.05 47.05 0.5K
13:34 47.05 47.08 47.05 47.08 0.2K
13:35 47.08 47.08 47.01 47.01 0.6K
13:36 47.05 47.05 47.01 47.05 1.4K
13:37 47.05 47.05 47.01 47.02 1.6K
13:38 47.02 47.02 47.02 47.02 0.6K
13:39 47.02 47.02 47.02 47.02 0.5K
13:40 47.02 47.02 47.01 47.01 1.9K
13:41 47.01 47.03 46.98 47.03 1.6K
13:42 47.03 47.03 47.03 47.03 0.1K
13:43 47.05 47.05 47.05 47.05 0.3K
13:44 47.05 47.05 47.05 47.05 0.1K
13:45 47.05 47.05 47.05 47.05 0.2K
13:46 47.05 47.05 47.03 47.03 0.2K
13:47 47.03 47.04 47.03 47.03 0.9K
13:48 47.04 47.04 47.04 47.04 1.6K
13:49 47.04 47.04 47.04 47.04 0.6K
13:50 47.04 47.04 47.01 47.01 3.1K
13:51 47.01 47.01 47.01 47.01 0.4K
13:52 47.01 47.01 46.99 46.99 0.9K
13:53 46.99 47.00 46.99 47.00 0.3K
13:54 46.99 47.00 46.99 47.00 0.9K
13:55 47.00 47.02 47.00 47.02 1.3K
13:56 47.02 47.02 47.02 47.02 0.2K
13:57 47.02 47.03 47.02 47.03 0.1K
13:58 47.03 47.03 47.00 47.03 0.5K
13:59 47.03 47.03 47.03 47.03 0.1K
14:00 47.01 47.01 47.01 47.01 0.6K
14:01 47.01 47.01 47.01 47.01 0.3K
14:02 47.03 47.03 47.03 47.03 2.3K
14:03 47.03 47.03 47.03 47.03 0.2K
14:04 47.05 47.07 47.05 47.07 1.1K
14:05 47.07 47.07 47.07 47.07 0.7K
14:06 47.07 47.07 47.04 47.04 1.0K
14:07 47.04 47.08 47.04 47.08 0.4K
14:08 47.08 47.09 47.08 47.09 0.8K
14:09 47.09 47.10 47.09 47.10 0.2K
14:10 47.10 47.10 47.10 47.10 0.6K
14:11 47.10 47.10 47.09 47.09 1.3K
14:12 47.09 47.09 47.09 47.09 1.5K
14:13 47.09 47.09 47.07 47.09 1.5K
14:14 47.09 47.09 47.09 47.09 0.2K
14:15 47.09 47.09 47.09 47.09 0.1K
14:16 47.09 47.10 47.09 47.10 0.8K
14:17 47.12 47.12 47.12 47.12 0.2K
14:18 47.12 47.12 47.11 47.11 0.9K
14:19 47.11 47.11 47.11 47.11 0.3K
14:20 47.11 47.11 47.11 47.11 0.4K
14:21 47.11 47.11 47.11 47.11 0.4K
14:22 47.13 47.13 47.12 47.12 1.5K
14:23 47.12 47.12 47.12 47.12 0.8K
14:24 47.12 47.13 47.12 47.13 0.6K
14:25 47.13 47.13 47.13 47.13 0.1K
14:26 47.13 47.13 47.13 47.13 0.4K
14:27 47.13 47.13 47.13 47.13 0.2K
14:28 47.13 47.13 47.13 47.13 0.2K
14:29 47.13 47.13 47.12 47.12 0.8K
14:30 47.12 47.12 47.12 47.12 0.2K
14:31 47.10 47.10 47.10 47.10 0.3K
14:32 47.14 47.16 47.14 47.16 1.7K
14:33 47.16 47.16 47.12 47.12 6.1K
14:34 47.12 47.12 47.12 47.12 0.2K
14:35 47.12 47.12 47.12 47.12 1.3K
14:36 47.12 47.12 47.12 47.12 0.8K
14:37 47.12 47.12 47.11 47.11 1.1K
14:38 47.11 47.11 47.11 47.11 0.3K
14:39 47.08 47.08 47.08 47.08 2.4K
14:40 47.05 47.05 47.03 47.03 1.3K
14:41 47.03 47.07 47.03 47.07 12.5K
14:42 47.06 47.12 47.06 47.12 3.8K
14:43 47.12 47.12 47.12 47.12 0.8K
14:44 47.12 47.12 47.12 47.12 0.9K
14:45 47.12 47.12 47.11 47.11 3.9K
14:46 47.11 47.14 47.11 47.14 1.1K
14:47 47.14 47.14 47.14 47.14 0.3K
14:48 47.19 47.19 47.15 47.15 1.0K
14:49 47.15 47.18 47.15 47.18 0.7K
14:50 47.18 47.18 47.18 47.18 0.4K
14:51 47.18 47.18 47.18 47.18 0.3K
14:52 47.18 47.18 47.18 47.18 0.3K
14:53 47.18 47.21 47.18 47.21 0.8K
14:54 47.21 47.21 47.20 47.20 0.9K
14:55 47.20 47.20 47.14 47.14 1.2K
14:56 47.14 47.16 47.14 47.16 0.7K
14:57 47.14 47.15 47.14 47.15 0.8K
14:58 47.15 47.15 47.14 47.14 1.4K
14:59 47.14 47.14 47.14 47.14 0.3K
15:00 47.14 47.15 47.06 47.15 4.8K
15:01 47.10 47.10 47.10 47.10 1.2K
15:02 47.09 47.12 47.09 47.12 0.7K
15:03 47.07 47.07 47.07 47.07 1.4K
15:04 47.07 47.07 47.07 47.07 0.2K
15:05 47.07 47.07 47.07 47.07 0.9K
15:06 47.12 47.12 47.12 47.12 0.5K
15:07 47.12 47.13 47.12 47.13 0.2K
15:08 47.13 47.13 47.13 47.13 0.5K
15:09 47.13 47.16 47.13 47.13 0.6K
15:10 47.13 47.13 47.13 47.13 0.4K
15:11 47.13 47.16 47.13 47.16 0.5K
15:12 47.12 47.12 47.11 47.11 1.7K
15:13 47.14 47.14 47.14 47.14 0.5K
15:14 47.14 47.16 47.12 47.16 0.7K
15:15 47.16 47.17 47.14 47.17 1.0K
15:16 47.17 47.17 47.15 47.15 0.4K
15:17 47.15 47.17 47.15 47.17 1.7K
15:18 47.19 47.19 47.19 47.19 0.5K
15:19 47.19 47.19 47.17 47.17 3.2K
15:20 47.17 47.19 47.17 47.19 0.8K
15:21 47.20 47.20 47.19 47.19 3.0K
15:22 47.19 47.20 47.19 47.20 1.4K
15:23 47.20 47.20 47.20 47.20 0.4K
15:24 47.20 47.20 47.20 47.20 0.4K
15:25 47.20 47.20 47.17 47.17 2.9K
15:26 47.17 47.17 47.16 47.16 0.2K
15:27 47.19 47.20 47.18 47.20 3.1K
15:28 47.20 47.20 47.18 47.18 0.4K
15:29 47.18 47.20 47.18 47.20 2.3K
15:30 47.20 47.21 47.19 47.19 2.5K
15:31 47.20 47.24 47.20 47.24 1.7K
15:32 47.24 47.24 47.20 47.20 1.3K
15:33 47.20 47.20 47.20 47.20 0.4K
15:34 47.20 47.23 47.20 47.22 1.2K
15:35 47.22 47.29 47.22 47.29 3.2K
15:36 47.30 47.33 47.30 47.33 1.3K
15:37 47.33 47.33 47.33 47.33 0.7K
15:38 47.37 47.37 47.32 47.34 2.9K
15:39 47.34 47.36 47.34 47.36 0.9K
15:40 47.36 47.37 47.36 47.37 2.3K
15:41 47.37 47.37 47.35 47.35 3.2K
15:42 47.35 47.41 47.35 47.41 3.0K
15:43 47.41 47.42 47.40 47.40 3.5K
15:44 47.40 47.40 47.39 47.39 4.5K
15:45 47.38 47.43 47.38 47.43 7.2K
15:46 47.44 47.48 47.44 47.48 4.1K
15:47 47.49 47.49 47.48 47.48 3.2K
15:48 47.48 47.50 47.48 47.48 2.0K
15:49 47.48 47.57 47.48 47.55 4.2K
15:50 47.55 47.57 47.54 47.54 8.2K
15:51 47.52 47.54 47.48 47.48 7.4K
15:52 47.46 47.46 47.41 47.43 11.9K
15:53 47.43 47.45 47.41 47.41 8.3K
15:54 47.39 47.39 47.35 47.35 5.1K
15:55 47.34 47.36 47.34 47.34 5.8K
15:56 47.31 47.43 47.31 47.43 13.4K
15:57 47.44 47.45 47.36 47.37 14.0K
15:58 47.42 47.50 47.40 47.50 11.4K
15:59 47.46 47.47 47.44 47.44 22.0K
16:00 47.45 47.51 47.37 47.37 179.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available