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 47.05 47.49 45.80 47.49 11.3K
09:32 47.50 47.50 47.50 47.50 0.5K
09:33 47.50 47.88 47.39 47.88 14.8K
09:34 48.16 48.98 48.16 48.98 8.6K
09:35 48.98 49.94 48.98 49.92 12.1K
09:36 49.92 49.92 49.77 49.77 10.5K
09:37 49.77 49.77 49.00 49.05 23.7K
09:38 49.17 49.17 48.42 48.54 52.1K
09:39 48.37 48.37 48.27 48.27 2.7K
09:40 48.27 48.28 48.25 48.28 4.1K
09:41 48.25 48.33 48.20 48.33 11.8K
09:42 48.29 48.29 47.44 47.44 15.0K
09:43 47.58 47.58 46.83 46.83 10.3K
09:44 47.09 47.34 47.09 47.13 39.8K
09:45 46.95 47.18 46.95 47.18 4.5K
09:46 46.92 47.05 46.90 46.97 7.8K
09:47 46.77 47.08 46.77 46.98 5.3K
09:48 46.98 47.07 46.87 47.07 7.0K
09:49 47.07 47.07 46.82 46.82 15.2K
09:50 46.51 46.58 46.29 46.43 5.4K
09:51 46.30 46.30 45.81 45.81 3.9K
09:52 45.81 46.07 45.81 45.87 2.1K
09:53 45.87 46.00 45.82 46.00 15.7K
09:54 46.11 46.17 46.11 46.16 4.8K
09:55 46.16 46.16 46.16 46.16 0.3K
09:56 46.16 46.16 45.88 45.88 7.3K
09:57 45.88 45.91 45.88 45.89 0.9K
09:58 45.89 45.89 45.77 45.77 1.5K
09:59 45.77 45.88 45.77 45.88 1.6K
10:00 45.77 45.86 45.77 45.80 1.6K
10:01 45.89 45.89 45.79 45.81 3.5K
10:02 45.81 45.94 45.81 45.94 3.0K
10:03 46.32 46.41 46.32 46.41 4.8K
10:04 46.27 46.35 46.27 46.29 3.0K
10:05 46.34 46.34 46.33 46.33 1.4K
10:06 46.33 46.33 46.12 46.12 3.7K
10:07 46.12 46.17 46.07 46.17 1.5K
10:08 46.17 46.26 46.17 46.25 2.8K
10:09 46.25 46.25 46.25 46.25 0.6K
10:10 46.25 46.25 46.17 46.21 1.7K
10:11 46.21 46.21 46.21 46.21 1.3K
10:12 46.21 46.21 46.00 46.00 0.6K
10:13 46.07 46.07 46.04 46.04 2.8K
10:14 45.96 45.96 45.89 45.90 2.4K
10:15 45.96 46.31 45.96 46.24 7.2K
10:16 46.24 46.30 46.24 46.28 1.1K
10:17 46.28 46.28 46.20 46.20 1.4K
10:18 45.98 46.09 45.98 46.05 2.4K
10:19 45.97 45.97 45.97 45.97 0.5K
10:20 45.97 46.16 45.97 46.14 7.2K
10:21 46.06 46.06 46.06 46.06 3.1K
10:22 46.06 46.23 45.96 46.23 13.6K
10:23 46.23 46.24 46.23 46.24 1.5K
10:24 46.24 46.33 46.24 46.31 3.0K
10:25 46.48 46.53 46.48 46.53 6.0K
10:26 46.53 46.53 46.53 46.53 0.7K
10:27 46.39 46.39 46.39 46.39 1.4K
10:28 46.28 46.42 46.28 46.42 0.5K
10:29 46.21 46.28 46.19 46.19 17.3K
10:30 46.19 46.19 46.19 46.19 0.1K
10:31 46.19 46.20 45.91 45.91 2.9K
10:32 46.10 46.12 46.10 46.12 1.5K
10:33 46.12 46.12 46.10 46.10 0.3K
10:34 46.10 46.10 46.10 46.10 0.3K
10:35 46.10 46.10 46.10 46.10 0.3K
10:36 46.10 46.10 46.06 46.06 0.7K
10:37 46.06 46.06 45.90 45.90 0.9K
10:38 45.90 46.06 45.90 46.01 1.1K
10:39 46.01 46.01 45.90 45.98 7.1K
10:40 45.98 46.04 45.98 45.99 4.1K
10:41 46.02 46.02 46.02 46.02 0.7K
10:42 46.02 46.02 46.00 46.00 0.5K
10:43 46.00 46.06 45.98 46.06 3.3K
10:44 46.06 46.06 45.95 45.95 3.0K
10:45 45.95 45.95 45.80 45.80 0.6K
10:46 45.80 45.92 45.80 45.92 3.3K
10:47 45.92 45.92 45.92 45.92 0.7K
10:48 45.92 45.92 45.80 45.80 0.8K
10:49 45.80 45.80 45.76 45.80 1.3K
10:50 45.79 45.88 45.79 45.88 2.9K
10:51 45.98 46.07 45.98 46.07 2.0K
10:52 46.07 46.15 46.07 46.15 1.1K
10:53 46.18 46.19 46.18 46.19 0.6K
10:54 46.19 46.19 46.09 46.09 2.3K
10:55 46.09 46.09 46.09 46.09 0.5K
10:56 46.08 46.10 46.08 46.10 2.0K
10:57 46.07 46.07 46.01 46.01 0.7K
10:58 46.01 46.01 45.93 45.93 2.8K
10:59 45.93 45.93 45.92 45.92 0.3K
11:00 45.92 45.92 45.92 45.92 0.9K
11:01 45.92 46.11 45.92 46.11 10.5K
11:02 46.11 46.11 46.11 46.11 0.8K
11:03 46.11 46.11 46.09 46.09 0.5K
11:04 46.09 46.09 46.09 46.09 0.1K
11:05 46.09 46.09 45.95 45.95 2.8K
11:06 45.87 45.87 45.87 45.87 2.4K
11:07 45.86 45.89 45.86 45.89 1.0K
11:08 45.85 45.85 45.55 45.55 3.2K
11:09 45.63 45.71 45.62 45.71 3.0K
11:10 45.66 45.66 45.66 45.66 1.3K
11:11 45.66 45.81 45.66 45.81 2.1K
11:12 45.81 45.81 45.73 45.73 1.3K
11:13 45.72 45.72 45.72 45.72 0.6K
11:14 45.72 45.72 45.67 45.67 0.8K
11:15 45.67 45.75 45.67 45.75 1.2K
11:16 45.78 45.79 45.76 45.76 2.4K
11:17 45.76 45.76 45.64 45.64 2.6K
11:18 45.64 45.64 45.64 45.64 0.3K
11:19 45.64 45.64 45.53 45.53 0.4K
11:20 45.58 45.74 45.58 45.74 8.8K
11:21 45.76 45.76 45.72 45.72 1.6K
11:22 45.72 45.72 45.67 45.67 1.4K
11:23 45.67 45.67 45.66 45.66 0.8K
11:24 45.66 45.66 45.59 45.66 2.2K
11:25 45.62 45.77 45.62 45.74 6.5K
11:26 45.74 45.81 45.74 45.77 1.5K
11:27 45.77 45.77 45.77 45.77 0.4K
11:28 45.77 45.83 45.77 45.83 3.5K
11:29 45.83 45.83 45.80 45.80 2.1K
11:30 45.80 45.80 45.73 45.73 0.8K
11:31 45.73 45.73 45.73 45.73 0.6K
11:32 45.73 45.73 45.73 45.73 0.2K
11:33 45.73 45.73 45.73 45.73 0.2K
11:34 45.73 45.77 45.73 45.77 3.1K
11:35 45.77 45.77 45.71 45.71 0.3K
11:36 45.71 45.71 45.71 45.71 0.2K
11:37 45.71 45.83 45.71 45.83 1.7K
11:38 45.83 45.84 45.83 45.83 1.6K
11:39 45.82 45.82 45.82 45.82 0.7K
11:40 45.80 45.82 45.80 45.82 3.4K
11:41 45.84 45.85 45.84 45.85 2.0K
11:42 45.85 45.92 45.85 45.92 8.9K
11:43 45.93 45.98 45.91 45.97 4.4K
11:44 45.97 45.97 45.86 45.86 0.9K
11:45 45.99 46.00 45.99 46.00 4.7K
11:46 46.00 46.00 45.85 45.89 13.9K
11:47 45.89 45.89 45.84 45.89 3.8K
11:48 45.89 45.89 45.89 45.89 0.6K
11:49 45.89 45.98 45.82 45.82 5.7K
11:50 45.82 45.82 45.82 45.82 0.4K
11:51 45.82 45.82 45.82 45.82 0.7K
11:52 45.81 45.81 45.81 45.81 1.2K
11:53 45.76 45.88 45.76 45.88 2.3K
11:54 45.88 45.95 45.88 45.95 0.8K
11:55 45.95 46.00 45.95 46.00 2.5K
11:56 46.00 46.00 45.95 45.95 3.8K
11:57 45.95 45.95 45.95 45.95 0.8K
11:58 45.95 45.95 45.85 45.85 3.1K
11:59 45.85 45.91 45.85 45.91 0.7K
12:00 45.91 45.91 45.91 45.91 1.6K
12:01 45.91 45.91 45.91 45.91 0.8K
12:02 45.91 45.97 45.91 45.97 0.2K
12:03 45.97 45.97 45.97 45.97 0.5K
12:04 45.97 46.10 45.97 46.10 21.6K
12:05 46.10 46.14 46.01 46.04 4.4K
12:06 46.04 46.14 46.04 46.13 0.9K
12:07 46.15 46.15 46.15 46.15 0.7K
12:08 46.15 46.19 46.15 46.19 1.7K
12:09 46.19 46.23 46.19 46.23 1.0K
12:10 46.23 46.23 46.09 46.09 2.8K
12:11 46.09 46.09 46.09 46.09 1.3K
12:12 46.09 46.10 46.09 46.10 0.2K
12:13 46.10 46.10 46.06 46.10 0.7K
12:14 45.99 45.99 45.99 45.99 2.8K
12:15 46.00 46.00 46.00 46.00 0.6K
12:16 46.08 46.08 46.08 46.08 2.3K
12:17 46.08 46.14 46.08 46.14 1.1K
12:18 46.14 46.19 46.10 46.19 0.5K
12:19 46.19 46.19 46.10 46.11 2.8K
12:20 46.11 46.11 46.11 46.11 0.3K
12:21 46.11 46.11 46.11 46.11 0.3K
12:22 46.11 46.11 46.11 46.11 0.1K
12:23 46.11 46.12 46.04 46.08 5.1K
12:24 46.08 46.18 46.08 46.18 2.7K
12:25 46.18 46.28 46.18 46.26 2.2K
12:26 46.26 46.26 46.26 46.26 0.1K
12:27 46.26 46.27 46.26 46.27 0.5K
12:28 46.24 46.24 46.16 46.16 3.2K
12:29 46.16 46.16 46.16 46.16 0.4K
12:30 46.16 46.21 46.16 46.21 3.0K
12:31 46.21 46.21 46.15 46.15 0.6K
12:32 46.15 46.22 46.15 46.22 0.4K
12:33 46.22 46.22 46.22 46.22 0.4K
12:34 46.22 46.23 46.22 46.23 1.4K
12:35 46.23 46.23 46.23 46.23 0.8K
12:36 46.23 46.23 46.23 46.23 0.1K
12:37 46.23 46.23 46.21 46.21 0.5K
12:38 46.21 46.21 46.21 46.21 0.7K
12:39 46.21 46.21 46.21 46.21 0.6K
12:40 46.28 46.38 46.28 46.38 3.1K
12:41 46.38 46.38 46.38 46.38 0.1K
12:42 46.38 46.45 46.38 46.45 1.2K
12:43 46.42 46.51 46.42 46.51 1.1K
12:44 46.51 46.51 46.51 46.51 0.5K
12:45 46.57 46.57 46.56 46.56 2.0K
12:46 46.40 46.41 46.34 46.41 2.9K
12:47 46.41 46.41 46.41 46.41 1.2K
12:48 46.41 46.41 46.28 46.28 0.4K
12:49 46.28 46.28 46.25 46.25 0.8K
12:50 46.25 46.25 46.23 46.23 1.4K
12:51 46.23 46.31 46.23 46.31 0.3K
12:52 46.27 46.31 46.27 46.31 1.5K
12:53 46.31 46.31 46.31 46.31 0.2K
12:54 46.31 46.36 46.31 46.36 1.4K
12:55 46.36 46.36 46.34 46.34 1.0K
12:56 46.34 46.39 46.34 46.39 0.4K
12:57 46.39 46.39 46.33 46.33 1.6K
12:58 46.33 46.40 46.33 46.40 5.4K
12:59 46.40 46.44 46.40 46.44 0.8K
13:00 46.44 46.44 46.40 46.40 0.5K
13:01 46.34 46.34 46.34 46.34 4.5K
13:02 46.34 46.34 46.34 46.34 0.5K
13:03 46.34 46.34 46.33 46.33 0.9K
13:04 46.31 46.40 46.31 46.40 7.5K
13:05 46.49 46.49 46.48 46.48 4.1K
13:06 46.48 46.48 46.48 46.48 0.4K
13:07 46.48 46.56 46.48 46.56 0.6K
13:08 46.48 46.53 46.43 46.43 1.9K
13:09 46.48 46.48 46.48 46.48 0.4K
13:10 46.48 46.48 46.36 46.37 15.4K
13:11 46.37 46.44 46.37 46.44 1.7K
13:12 46.44 46.47 46.44 46.46 1.1K
13:13 46.44 46.44 46.37 46.44 1.3K
13:14 46.44 46.47 46.44 46.45 1.7K
13:15 46.45 46.47 46.41 46.41 1.8K
13:16 46.41 46.41 46.41 46.41 0.4K
13:17 46.41 46.41 46.41 46.41 0.8K
13:18 46.41 46.46 46.41 46.46 5.1K
13:19 46.46 46.46 46.43 46.43 0.9K
13:20 46.43 46.51 46.43 46.51 2.6K
13:21 46.49 46.49 46.49 46.49 1.1K
13:22 46.43 46.43 46.34 46.34 3.6K
13:23 46.30 46.30 46.23 46.23 1.4K
13:24 46.23 46.23 46.17 46.17 0.4K
13:25 46.23 46.23 46.23 46.23 1.5K
13:26 46.23 46.28 46.23 46.28 0.5K
13:27 46.30 46.34 46.30 46.34 3.3K
13:28 46.35 46.39 46.35 46.39 0.9K
13:29 46.39 46.45 46.39 46.45 1.8K
13:30 46.45 46.45 46.45 46.45 0.9K
13:31 46.47 46.47 46.47 46.47 0.9K
13:32 46.41 46.41 46.41 46.41 2.3K
13:33 46.41 46.46 46.41 46.44 0.6K
13:34 46.44 46.44 46.35 46.35 1.8K
13:35 46.35 46.35 46.35 46.35 0.9K
13:36 46.40 46.46 46.40 46.46 2.1K
13:37 46.46 46.58 46.46 46.58 3.8K
13:38 46.58 46.63 46.58 46.63 0.8K
13:39 46.63 46.63 46.60 46.60 0.7K
13:40 46.60 46.60 46.55 46.55 0.7K
13:41 46.55 46.59 46.55 46.59 2.0K
13:42 46.59 46.59 46.54 46.54 1.5K
13:43 46.50 46.55 46.50 46.55 2.7K
13:44 46.55 46.59 46.55 46.59 0.7K
13:45 46.59 46.59 46.59 46.59 0.2K
13:46 46.57 46.57 46.53 46.53 2.7K
13:47 46.54 46.54 46.54 46.54 0.5K
13:48 46.54 46.54 46.50 46.50 0.8K
13:49 46.50 46.50 46.47 46.47 0.7K
13:50 46.52 46.52 46.50 46.50 1.1K
13:51 46.50 46.50 46.50 46.50 0.6K
13:52 46.50 46.50 46.50 46.50 0.5K
13:53 46.50 46.50 46.43 46.43 1.9K
13:54 46.40 46.40 46.39 46.39 1.0K
13:55 46.39 46.39 46.39 46.39 0.9K
13:56 46.29 46.29 46.29 46.29 0.2K
13:57 46.35 46.35 46.23 46.32 1.8K
13:58 46.32 46.32 46.21 46.32 5.9K
13:59 46.32 46.32 46.32 46.32 0.2K
14:00 46.32 46.32 46.32 46.32 0.6K
14:01 46.21 46.21 46.21 46.21 4.7K
14:02 46.21 46.21 46.08 46.08 0.5K
14:03 46.02 46.02 45.98 45.98 2.8K
14:04 45.95 45.99 45.89 45.89 22.6K
14:05 45.89 45.94 45.88 45.94 5.3K
14:06 45.98 45.98 45.98 45.98 2.2K
14:07 46.05 46.14 46.02 46.14 2.6K
14:08 46.14 46.27 46.14 46.14 4.5K
14:09 46.27 46.30 46.27 46.30 2.6K
14:10 46.30 46.32 46.29 46.29 4.4K
14:11 46.28 46.35 46.28 46.35 0.8K
14:12 46.34 46.36 46.34 46.36 1.1K
14:13 46.36 46.37 46.35 46.37 1.6K
14:14 46.41 46.52 46.39 46.52 5.1K
14:15 46.52 46.52 46.40 46.44 2.9K
14:16 46.44 46.44 46.44 46.44 1.2K
14:17 46.44 46.44 46.40 46.44 0.5K
14:18 46.44 46.44 46.40 46.42 4.6K
14:19 46.42 46.42 46.42 46.42 0.4K
14:20 46.42 46.45 46.37 46.37 18.8K
14:21 46.38 46.38 46.17 46.17 5.1K
14:22 46.17 46.17 46.16 46.16 1.4K
14:23 46.16 46.21 46.16 46.18 0.5K
14:24 46.21 46.21 46.06 46.06 3.8K
14:25 46.06 46.06 45.99 45.99 1.9K
14:26 45.99 45.99 45.96 45.96 2.0K
14:27 45.96 45.96 45.91 45.91 0.3K
14:28 45.95 45.95 45.94 45.94 0.7K
14:29 45.91 46.03 45.91 45.99 10.2K
14:30 45.98 45.98 45.90 45.93 3.5K
14:31 45.96 45.96 45.96 45.96 0.8K
14:32 45.96 45.96 45.93 45.93 1.3K
14:33 45.93 45.93 45.91 45.91 0.7K
14:34 45.91 45.91 45.84 45.84 1.3K
14:35 45.84 45.84 45.84 45.84 1.3K
14:36 45.84 45.84 45.79 45.79 1.7K
14:37 45.82 45.90 45.81 45.90 1.9K
14:38 45.88 45.90 45.87 45.87 3.2K
14:39 45.87 45.87 45.87 45.87 1.0K
14:40 45.87 45.88 45.87 45.88 1.7K
14:41 45.88 45.88 45.85 45.85 3.0K
14:42 45.85 45.85 45.78 45.78 2.6K
14:43 45.78 45.78 45.78 45.78 1.4K
14:44 45.80 45.91 45.72 45.91 10.1K
14:45 45.98 45.98 45.92 45.95 1.4K
14:46 45.92 45.97 45.92 45.97 1.3K
14:47 45.91 45.96 45.89 45.94 3.4K
14:48 45.96 45.97 45.93 45.93 3.1K
14:49 45.94 46.00 45.94 46.00 2.5K
14:50 46.05 46.07 46.04 46.07 2.7K
14:51 46.07 46.14 46.07 46.14 2.5K
14:52 46.14 46.16 46.14 46.16 0.8K
14:53 46.16 46.16 46.09 46.10 5.0K
14:54 46.06 46.06 46.06 46.06 2.0K
14:55 46.06 46.10 46.01 46.10 1.3K
14:56 46.10 46.10 46.06 46.06 0.5K
14:57 46.06 46.06 46.01 46.01 2.2K
14:58 46.01 46.01 45.97 45.97 3.2K
14:59 45.96 46.05 45.96 46.05 3.9K
15:00 46.08 46.08 46.06 46.06 6.7K
15:01 46.06 46.06 46.05 46.05 1.2K
15:02 46.08 46.08 46.00 46.00 1.4K
15:03 46.00 46.09 46.00 46.08 1.6K
15:04 46.09 46.11 46.07 46.11 4.4K
15:05 46.13 46.16 46.10 46.11 5.9K
15:06 46.11 46.23 46.11 46.23 2.9K
15:07 46.23 46.23 46.23 46.23 0.4K
15:08 46.26 46.26 46.26 46.26 2.0K
15:09 46.37 46.37 46.33 46.33 3.8K
15:10 46.33 46.38 46.27 46.27 1.3K
15:11 46.27 46.38 46.27 46.38 1.3K
15:12 46.37 46.38 46.31 46.35 1.9K
15:13 46.35 46.38 46.35 46.38 5.7K
15:14 46.38 46.38 46.38 46.38 1.8K
15:15 46.38 46.38 46.36 46.36 6.3K
15:16 46.36 46.36 46.36 46.36 2.6K
15:17 46.36 46.36 46.32 46.32 10.7K
15:18 46.32 46.32 46.23 46.23 4.1K
15:19 46.23 46.24 46.23 46.24 3.1K
15:20 46.24 46.25 46.24 46.25 3.1K
15:21 46.28 46.28 46.25 46.25 4.6K
15:22 46.25 46.41 46.22 46.41 8.5K
15:23 46.41 46.46 46.41 46.46 4.5K
15:24 46.46 46.47 46.44 46.47 2.8K
15:25 46.44 46.45 46.44 46.45 8.2K
15:26 46.45 46.46 46.42 46.42 3.0K
15:27 46.42 46.44 46.41 46.44 2.2K
15:28 46.44 46.51 46.44 46.51 4.3K
15:29 46.48 46.64 46.48 46.64 12.1K
15:30 46.56 46.56 46.41 46.41 7.9K
15:31 46.41 46.45 46.41 46.45 3.4K
15:32 46.45 46.46 46.45 46.46 1.7K
15:33 46.48 46.51 46.45 46.48 2.0K
15:34 46.48 46.48 46.44 46.47 6.4K
15:35 46.48 46.52 46.48 46.49 5.1K
15:36 46.49 46.49 46.47 46.47 2.7K
15:37 46.45 46.45 46.45 46.45 2.5K
15:38 46.45 46.48 46.45 46.48 2.9K
15:39 46.48 46.48 46.42 46.42 4.2K
15:40 46.42 46.42 46.39 46.41 3.7K
15:41 46.40 46.43 46.32 46.32 3.4K
15:42 46.28 46.32 46.28 46.32 0.7K
15:43 46.35 46.35 46.32 46.32 0.9K
15:44 46.32 46.32 46.21 46.24 12.0K
15:45 46.25 46.32 46.22 46.32 12.6K
15:46 46.37 46.37 46.30 46.33 4.1K
15:47 46.32 46.33 46.22 46.22 4.3K
15:48 46.24 46.25 46.16 46.18 10.6K
15:49 46.18 46.21 46.18 46.18 5.8K
15:50 46.24 46.24 46.22 46.24 9.3K
15:51 46.43 46.48 46.43 46.43 12.8K
15:52 46.36 46.38 46.33 46.35 8.2K
15:53 46.34 46.41 46.34 46.40 9.8K
15:54 46.42 46.43 46.41 46.41 6.6K
15:55 46.45 46.47 46.40 46.47 13.0K
15:56 46.54 46.62 46.54 46.62 28.4K
15:57 46.63 46.63 46.57 46.58 22.6K
15:58 46.58 46.62 46.58 46.62 24.4K
15:59 46.63 46.63 46.57 46.57 25.1K
16:00 46.57 46.61 46.52 46.52 225.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available