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 44.87 45.61 44.87 44.92 8.6K
09:32 44.78 44.78 44.67 44.67 3.6K
09:33 44.66 44.66 44.66 44.66 2.3K
09:34 44.66 44.66 44.31 44.31 4.2K
09:35 44.31 44.31 44.31 44.31 0.3K
09:36 44.31 44.31 44.27 44.27 0.6K
09:37 44.58 44.58 44.58 44.58 0.5K
09:38 44.58 44.58 44.58 44.58 0.5K
09:39 44.58 44.58 44.36 44.36 0.8K
09:40 44.36 44.41 44.36 44.41 7.8K
09:41 44.41 44.41 44.41 44.41 0.2K
09:42 44.41 44.41 44.40 44.40 1.3K
09:43 44.40 44.40 44.40 44.40 0.2K
09:44 44.40 44.40 44.40 44.40 0.3K
09:45 44.40 44.46 44.40 44.46 2.5K
09:46 44.46 44.46 44.37 44.37 2.1K
09:47 44.37 44.37 44.32 44.32 1.4K
09:48 44.23 44.23 44.23 44.23 0.3K
09:49 44.23 44.23 44.23 44.23 0.2K
09:50 44.23 44.23 44.23 44.23 0.1K
09:51 44.23 44.40 44.23 44.40 2.5K
09:52 44.40 44.40 44.40 44.40 0.5K
09:53 44.40 44.40 44.40 44.40 0.3K
09:54 44.40 44.40 44.33 44.35 1.2K
09:55 44.35 44.35 44.35 44.35 0.4K
09:56 44.35 44.37 44.35 44.37 0.1K
09:57 44.37 44.37 44.37 44.37 0.4K
09:58 44.37 44.40 44.37 44.40 0.3K
09:59 44.40 44.40 44.32 44.32 1.7K
10:00 44.24 44.25 44.24 44.25 3.5K
10:01 44.16 44.16 44.16 44.16 0.3K
10:02 44.16 44.16 44.16 44.16 1.8K
10:03 44.16 44.16 44.10 44.10 0.7K
10:04 44.10 44.10 44.10 44.10 0.8K
10:05 44.08 44.17 44.08 44.17 2.5K
10:06 44.17 44.17 44.17 44.17 0.2K
10:07 44.17 44.17 44.17 44.17 0.3K
10:08 44.17 44.17 44.12 44.12 1.0K
10:09 44.03 44.03 44.03 44.03 1.5K
10:10 44.03 44.03 43.99 43.99 5.4K
10:11 43.96 43.97 43.96 43.97 3.7K
10:12 43.97 43.97 43.89 43.93 1.7K
10:13 43.93 43.93 43.93 43.93 0.4K
10:14 43.93 43.93 43.80 43.80 3.6K
10:15 43.70 43.70 43.66 43.66 4.3K
10:16 43.66 43.72 43.66 43.66 1.3K
10:17 43.66 43.91 43.66 43.85 6.2K
10:18 43.85 43.85 43.78 43.78 0.9K
10:19 43.78 43.97 43.78 43.97 4.2K
10:20 43.97 43.97 43.97 43.97 0.5K
10:21 43.97 43.97 43.92 43.92 1.9K
10:22 43.94 43.94 43.80 43.80 4.0K
10:23 43.80 43.80 43.80 43.80 0.9K
10:24 43.80 43.80 43.80 43.80 2.1K
10:25 43.88 43.88 43.88 43.88 0.5K
10:26 43.88 43.94 43.88 43.94 1.7K
10:27 43.98 43.98 43.98 43.98 0.9K
10:28 43.98 43.99 43.96 43.96 1.8K
10:29 43.96 43.96 43.91 43.91 1.1K
10:30 43.91 43.91 43.91 43.91 0.1K
10:31 43.91 43.91 43.91 43.91 0.6K
10:32 43.91 43.92 43.91 43.92 0.8K
10:33 43.92 43.92 43.92 43.92 1.1K
10:34 43.99 44.03 43.99 44.00 5.9K
10:35 44.00 44.03 43.98 43.99 1.5K
10:36 43.99 44.07 43.99 44.07 3.1K
10:37 44.07 44.07 44.07 44.07 0.4K
10:38 44.07 44.07 44.07 44.07 1.5K
10:39 44.07 44.07 44.07 44.07 0.5K
10:40 44.07 44.07 43.95 43.95 0.8K
10:41 43.95 43.95 43.82 43.82 2.8K
10:42 43.82 43.82 43.79 43.79 1.1K
10:43 43.79 43.79 43.69 43.69 9.6K
10:44 43.69 43.69 43.47 43.47 5.6K
10:45 43.49 43.49 43.42 43.42 14.0K
10:46 43.34 43.42 43.34 43.42 2.8K
10:47 43.36 43.42 43.36 43.37 5.3K
10:48 43.37 43.44 43.37 43.44 4.7K
10:49 43.30 43.32 43.26 43.26 40.6K
10:50 43.26 43.26 43.24 43.25 7.2K
10:51 43.51 43.65 43.51 43.65 46.3K
10:52 43.64 43.78 43.60 43.78 62.1K
10:53 43.81 43.88 43.81 43.87 2.2K
10:54 43.88 43.88 43.88 43.88 3.8K
10:55 43.88 43.88 43.88 43.88 0.4K
10:56 44.04 44.06 44.04 44.06 1.2K
10:57 44.06 44.06 43.92 43.92 3.5K
10:58 43.94 43.94 43.94 43.94 0.6K
10:59 43.94 44.24 43.94 44.24 4.9K
11:00 44.17 44.18 44.17 44.18 1.2K
11:01 44.18 44.18 44.18 44.18 0.3K
11:02 44.14 44.14 44.02 44.02 6.7K
11:03 44.02 44.07 44.02 44.07 0.4K
11:04 44.05 44.18 44.05 44.15 3.4K
11:05 44.15 44.15 44.15 44.15 0.1K
11:06 44.15 44.15 44.15 44.15 1.3K
11:07 44.15 44.15 44.15 44.15 0.2K
11:08 44.15 44.15 43.96 43.96 4.4K
11:09 43.96 43.99 43.95 43.99 1.2K
11:10 43.99 43.99 43.93 43.93 4.5K
11:11 43.93 43.93 43.93 43.93 1.0K
11:12 43.93 44.00 43.93 44.00 2.6K
11:13 44.00 44.00 43.87 43.87 1.9K
11:14 43.87 43.87 43.79 43.79 1.6K
11:15 43.80 43.80 43.80 43.80 1.0K
11:16 43.80 43.95 43.80 43.95 29.3K
11:17 43.93 43.93 43.93 43.93 0.6K
11:18 43.93 43.93 43.89 43.89 1.0K
11:19 43.89 43.89 43.89 43.89 0.2K
11:20 43.89 43.92 43.89 43.92 1.0K
11:21 43.98 43.98 43.87 43.87 4.3K
11:22 43.97 43.97 43.97 43.97 2.6K
11:23 43.97 43.97 43.97 43.97 0.3K
11:24 43.97 43.97 43.97 43.97 1.0K
11:25 43.97 43.97 43.97 43.97 0.4K
11:26 43.97 43.97 43.97 43.97 0.5K
11:27 43.97 44.02 43.97 44.02 3.1K
11:28 44.02 44.02 43.97 43.97 0.7K
11:29 43.97 43.97 43.89 43.89 3.2K
11:30 43.92 43.97 43.92 43.95 1.6K
11:31 43.95 43.95 43.95 43.95 0.5K
11:32 43.92 43.92 43.88 43.92 3.2K
11:33 43.92 43.95 43.92 43.95 0.4K
11:34 43.95 43.95 43.91 43.91 0.7K
11:35 43.94 43.98 43.94 43.98 1.5K
11:36 43.98 44.02 43.98 44.02 2.2K
11:37 44.02 44.09 44.02 44.09 2.2K
11:38 44.04 44.04 44.04 44.04 3.9K
11:39 44.04 44.04 44.04 44.04 0.3K
11:40 44.04 44.04 44.04 44.04 0.2K
11:41 44.04 44.04 43.97 44.00 1.3K
11:42 44.00 44.00 43.96 44.00 0.5K
11:43 44.01 44.01 44.01 44.01 1.6K
11:44 44.05 44.05 44.05 44.05 0.4K
11:45 44.05 44.05 44.01 44.01 2.0K
11:46 44.03 44.11 44.03 44.11 2.4K
11:47 44.07 44.07 44.07 44.07 0.4K
11:48 44.04 44.04 44.02 44.02 0.5K
11:49 44.02 44.06 44.02 44.03 1.3K
11:50 44.03 44.03 44.02 44.02 1.6K
11:51 44.02 44.10 44.02 44.10 3.6K
11:52 44.10 44.10 44.10 44.10 1.1K
11:53 44.10 44.10 44.10 44.10 0.4K
11:54 44.19 44.19 44.15 44.15 3.1K
11:55 44.15 44.15 44.15 44.15 0.7K
11:56 44.15 44.19 44.15 44.19 1.4K
11:57 44.12 44.12 44.09 44.09 3.4K
11:58 44.09 44.09 44.09 44.09 0.8K
11:59 44.10 44.11 44.10 44.10 2.2K
12:00 44.11 44.11 44.10 44.10 0.8K
12:01 44.10 44.12 44.10 44.12 1.0K
12:02 44.14 44.23 44.14 44.23 3.1K
12:03 44.23 44.24 44.23 44.24 1.0K
12:04 44.24 44.24 44.24 44.24 0.5K
12:05 44.24 44.24 44.21 44.21 0.2K
12:06 44.21 44.21 44.21 44.21 0.3K
12:07 44.21 44.23 44.21 44.23 3.3K
12:08 44.23 44.23 44.23 44.23 0.4K
12:09 44.23 44.31 44.23 44.31 1.9K
12:10 44.31 44.31 44.31 44.31 0.5K
12:11 44.31 44.31 44.27 44.27 0.7K
12:12 44.27 44.28 44.27 44.28 1.0K
12:13 44.28 44.28 44.23 44.25 2.2K
12:14 44.30 44.30 44.30 44.30 0.7K
12:15 44.30 44.30 44.30 44.30 0.6K
12:16 44.32 44.32 44.30 44.30 1.1K
12:17 44.30 44.31 44.30 44.31 0.9K
12:18 44.35 44.37 44.33 44.37 4.0K
12:19 44.37 44.37 44.35 44.35 0.7K
12:20 44.35 44.35 44.30 44.30 0.6K
12:21 44.30 44.30 44.27 44.27 1.1K
12:22 44.28 44.28 44.28 44.28 0.4K
12:23 44.28 44.29 44.28 44.29 2.2K
12:24 44.29 44.29 44.29 44.29 0.3K
12:25 44.29 44.33 44.29 44.33 1.1K
12:26 44.32 44.32 44.30 44.30 0.6K
12:27 44.30 44.30 44.26 44.27 2.4K
12:28 44.30 44.30 44.30 44.30 0.8K
12:29 44.30 44.30 44.27 44.27 0.4K
12:30 44.27 44.28 44.27 44.28 0.8K
12:31 44.28 44.28 44.27 44.27 0.5K
12:32 44.27 44.27 44.27 44.27 0.4K
12:33 44.27 44.28 44.27 44.28 0.2K
12:34 44.28 44.28 44.28 44.28 1.2K
12:35 44.28 44.28 44.26 44.26 1.5K
12:36 44.28 44.31 44.28 44.31 1.8K
12:37 44.31 44.31 44.21 44.21 3.7K
12:38 44.21 44.21 44.21 44.21 0.0K
12:39 44.21 44.21 44.21 44.21 0.5K
12:40 44.23 44.23 44.23 44.23 0.5K
12:41 44.23 44.23 44.20 44.20 1.2K
12:42 44.20 44.20 44.20 44.20 0.2K
12:43 44.20 44.20 44.15 44.15 1.4K
12:44 44.15 44.15 44.11 44.14 1.4K
12:45 44.11 44.11 44.10 44.10 1.2K
12:46 44.10 44.10 44.08 44.08 2.6K
12:47 44.09 44.11 44.09 44.09 3.4K
12:48 44.09 44.09 44.06 44.06 0.7K
12:49 44.06 44.07 44.05 44.07 3.1K
12:50 44.07 44.11 44.07 44.11 0.6K
12:51 44.11 44.11 44.11 44.11 0.1K
12:52 44.11 44.11 44.08 44.09 1.1K
12:53 44.09 44.09 44.09 44.09 0.4K
12:54 44.09 44.09 44.09 44.09 0.1K
12:55 44.09 44.09 44.05 44.05 5.6K
12:56 44.05 44.05 44.03 44.03 0.6K
12:57 44.03 44.06 44.03 44.06 1.0K
12:58 44.06 44.08 44.06 44.08 3.9K
12:59 44.08 44.09 44.08 44.09 0.9K
13:00 44.09 44.09 44.09 44.09 0.8K
13:01 44.09 44.09 44.08 44.09 2.9K
13:02 44.11 44.11 44.11 44.11 0.1K
13:03 44.11 44.11 44.11 44.11 0.4K
13:04 44.10 44.10 44.10 44.10 1.7K
13:05 44.10 44.15 44.10 44.15 2.4K
13:06 44.15 44.15 44.15 44.15 0.5K
13:07 44.15 44.15 44.15 44.15 0.3K
13:08 44.15 44.15 44.15 44.15 0.2K
13:09 44.15 44.17 44.15 44.17 1.2K
13:10 44.17 44.22 44.17 44.22 1.2K
13:11 44.22 44.22 44.22 44.22 0.5K
13:12 44.22 44.22 44.20 44.20 1.4K
13:13 44.20 44.22 44.20 44.22 0.4K
13:14 44.22 44.26 44.22 44.26 2.8K
13:15 44.22 44.25 44.22 44.25 2.5K
13:16 44.25 44.25 44.25 44.25 0.4K
13:17 44.24 44.24 44.24 44.24 2.7K
13:18 44.24 44.24 44.15 44.15 3.0K
13:19 44.19 44.19 44.18 44.18 1.2K
13:20 44.18 44.18 44.16 44.16 2.1K
13:21 44.18 44.18 44.16 44.18 1.2K
13:22 44.18 44.18 44.18 44.18 0.5K
13:23 44.18 44.26 44.18 44.26 4.4K
13:24 44.26 44.26 44.23 44.23 1.4K
13:25 44.23 44.23 44.23 44.23 0.2K
13:26 44.23 44.25 44.22 44.22 1.3K
13:27 44.22 44.22 44.22 44.22 0.5K
13:28 44.22 44.24 44.22 44.24 2.9K
13:29 44.24 44.24 44.19 44.19 1.7K
13:30 44.19 44.19 44.19 44.19 0.6K
13:31 44.19 44.19 44.16 44.16 0.8K
13:32 44.16 44.18 44.16 44.18 0.7K
13:33 44.15 44.15 44.14 44.14 0.8K
13:34 44.14 44.17 44.14 44.17 0.9K
13:35 44.18 44.18 44.17 44.17 0.8K
13:36 44.17 44.17 44.15 44.15 1.2K
13:37 44.15 44.15 44.15 44.15 0.4K
13:38 44.15 44.15 44.15 44.15 0.3K
13:39 44.15 44.15 44.15 44.15 1.2K
13:40 44.15 44.21 44.15 44.21 6.2K
13:41 44.29 44.29 44.22 44.22 4.7K
13:42 44.22 44.24 44.22 44.24 1.5K
13:43 44.24 44.24 44.24 44.24 0.4K
13:44 44.25 44.25 44.25 44.25 0.8K
13:45 44.25 44.28 44.25 44.26 10.5K
13:46 44.26 44.40 44.26 44.40 0.9K
13:47 44.40 44.40 44.40 44.40 0.3K
13:48 44.40 44.42 44.38 44.38 2.7K
13:49 44.38 44.39 44.37 44.39 3.4K
13:50 44.39 44.39 44.38 44.38 3.0K
13:51 44.38 44.38 44.38 44.38 0.4K
13:52 44.37 44.37 44.37 44.37 0.4K
13:53 44.40 44.40 44.40 44.40 1.9K
13:54 44.42 44.44 44.42 44.44 2.5K
13:55 44.44 44.44 44.44 44.44 0.4K
13:56 44.44 44.45 44.44 44.45 1.3K
13:57 44.45 44.45 44.45 44.45 0.4K
13:58 44.45 44.45 44.39 44.39 2.3K
13:59 44.39 44.39 44.33 44.33 1.3K
14:00 44.33 44.34 44.33 44.34 0.3K
14:01 44.34 44.34 44.33 44.33 0.9K
14:02 44.33 44.33 44.33 44.33 0.2K
14:03 44.33 44.34 44.32 44.33 1.2K
14:04 44.33 44.33 44.33 44.33 0.1K
14:05 44.33 44.38 44.33 44.38 5.0K
14:06 44.38 44.38 44.38 44.38 0.5K
14:07 44.38 44.38 44.38 44.38 0.2K
14:08 44.36 44.36 44.36 44.36 2.0K
14:09 44.36 44.36 44.36 44.36 0.1K
14:10 44.36 44.36 44.36 44.36 0.2K
14:11 44.36 44.37 44.36 44.37 3.5K
14:12 44.36 44.36 44.36 44.36 3.1K
14:13 44.36 44.36 44.36 44.36 0.1K
14:14 44.35 44.38 44.32 44.38 5.5K
14:15 44.38 44.38 44.38 44.38 0.2K
14:16 44.38 44.38 44.30 44.36 21.8K
14:17 44.36 44.36 44.36 44.36 0.3K
14:18 44.36 44.39 44.35 44.37 1.9K
14:19 44.35 44.35 44.35 44.35 2.4K
14:20 44.35 44.35 44.35 44.35 0.4K
14:21 44.35 44.35 44.35 44.35 0.4K
14:22 44.35 44.35 44.33 44.35 1.0K
14:23 44.35 44.35 44.35 44.35 0.5K
14:24 44.35 44.35 44.35 44.35 1.6K
14:25 44.35 44.35 44.29 44.29 2.6K
14:26 44.26 44.27 44.26 44.27 3.1K
14:27 44.27 44.27 44.27 44.27 0.6K
14:28 44.27 44.27 44.25 44.26 2.1K
14:29 44.25 44.28 44.25 44.28 2.9K
14:30 44.28 44.28 44.23 44.23 2.1K
14:31 44.23 44.25 44.21 44.21 1.8K
14:32 44.21 44.22 44.21 44.22 1.0K
14:33 44.22 44.31 44.22 44.31 3.9K
14:34 44.33 44.33 44.33 44.33 0.7K
14:35 44.33 44.33 44.32 44.32 1.8K
14:36 44.32 44.32 44.31 44.31 0.7K
14:37 44.31 44.31 44.31 44.31 0.5K
14:38 44.31 44.31 44.31 44.31 0.1K
14:39 44.32 44.32 44.32 44.32 0.8K
14:40 44.30 44.30 44.28 44.30 2.2K
14:41 44.30 44.30 44.30 44.30 0.4K
14:42 44.29 44.29 44.29 44.29 3.5K
14:43 44.29 44.29 44.25 44.25 1.1K
14:44 44.29 44.29 44.29 44.29 1.8K
14:45 44.29 44.30 44.29 44.30 4.6K
14:46 44.30 44.30 44.30 44.30 0.4K
14:47 44.30 44.32 44.30 44.32 3.9K
14:48 44.32 44.32 44.31 44.31 0.4K
14:49 44.32 44.32 44.32 44.32 1.7K
14:50 44.32 44.32 44.32 44.32 0.6K
14:51 44.29 44.29 44.29 44.29 1.2K
14:52 44.29 44.29 44.28 44.28 1.6K
14:53 44.28 44.28 44.28 44.28 0.7K
14:54 44.28 44.28 44.26 44.26 2.1K
14:55 44.26 44.30 44.26 44.30 3.3K
14:56 44.30 44.30 44.30 44.30 0.6K
14:57 44.30 44.30 44.29 44.29 2.9K
14:58 44.35 44.38 44.35 44.36 3.5K
14:59 44.35 44.35 44.35 44.35 3.1K
15:00 44.32 44.34 44.32 44.34 12.1K
15:01 44.39 44.43 44.37 44.42 4.5K
15:02 44.42 44.44 44.42 44.44 0.5K
15:03 44.44 44.51 44.44 44.51 3.4K
15:04 44.51 44.51 44.51 44.51 0.5K
15:05 44.51 44.56 44.51 44.56 1.7K
15:06 44.56 44.56 44.49 44.49 8.5K
15:07 44.49 44.49 44.44 44.48 3.3K
15:08 44.48 44.49 44.48 44.49 1.0K
15:09 44.48 44.48 44.45 44.45 3.2K
15:10 44.45 44.45 44.45 44.45 0.6K
15:11 44.45 44.45 44.45 44.45 1.4K
15:12 44.45 44.45 44.42 44.42 2.2K
15:13 44.42 44.47 44.42 44.47 2.4K
15:14 44.47 44.48 44.47 44.48 2.0K
15:15 44.48 44.48 44.45 44.45 1.3K
15:16 44.46 44.46 44.44 44.44 1.7K
15:17 44.44 44.44 44.44 44.44 0.7K
15:18 44.44 44.44 44.44 44.44 0.9K
15:19 44.44 44.44 44.41 44.42 1.0K
15:20 44.42 44.42 44.40 44.40 0.7K
15:21 44.36 44.36 44.35 44.35 5.0K
15:22 44.35 44.35 44.34 44.34 0.7K
15:23 44.31 44.32 44.31 44.32 2.7K
15:24 44.32 44.32 44.28 44.28 2.0K
15:25 44.30 44.35 44.30 44.35 6.7K
15:26 44.35 44.37 44.35 44.37 2.2K
15:27 44.37 44.43 44.37 44.43 3.3K
15:28 44.43 44.43 44.40 44.40 3.2K
15:29 44.40 44.40 44.38 44.38 1.6K
15:30 44.38 44.38 44.36 44.36 1.7K
15:31 44.36 44.36 44.34 44.36 1.6K
15:32 44.33 44.37 44.33 44.37 5.5K
15:33 44.37 44.37 44.36 44.36 1.4K
15:34 44.36 44.36 44.34 44.34 0.6K
15:35 44.34 44.34 44.34 44.34 2.0K
15:36 44.34 44.34 44.34 44.34 1.4K
15:37 44.30 44.30 44.29 44.29 2.0K
15:38 44.28 44.30 44.28 44.30 5.8K
15:39 44.30 44.30 44.27 44.28 3.0K
15:40 44.28 44.28 44.28 44.28 0.9K
15:41 44.29 44.29 44.29 44.29 4.5K
15:42 44.29 44.29 44.29 44.29 1.2K
15:43 44.29 44.31 44.28 44.28 7.0K
15:44 44.28 44.29 44.28 44.28 3.3K
15:45 44.29 44.29 44.27 44.28 3.4K
15:46 44.29 44.38 44.29 44.38 7.1K
15:47 44.38 44.38 44.35 44.35 2.2K
15:48 44.39 44.42 44.39 44.42 4.5K
15:49 44.42 44.42 44.40 44.40 3.7K
15:50 44.41 44.42 44.40 44.40 6.2K
15:51 44.50 44.50 44.40 44.41 17.3K
15:52 44.38 44.38 44.31 44.31 4.2K
15:53 44.34 44.36 44.34 44.36 8.6K
15:54 44.37 44.37 44.36 44.37 4.5K
15:55 44.38 44.39 44.37 44.37 6.4K
15:56 44.39 44.41 44.36 44.38 16.1K
15:57 44.36 44.39 44.36 44.38 21.9K
15:58 44.40 44.50 44.40 44.50 25.2K
15:59 44.50 44.51 44.48 44.49 30.2K
16:00 44.50 44.60 44.48 44.59 302.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available