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 43.17 44.21 43.17 43.30 10.6K
09:32 43.30 43.69 43.30 43.69 1.0K
09:33 43.55 43.55 43.46 43.55 1.8K
09:34 43.55 43.55 43.28 43.28 2.4K
09:35 43.26 43.26 43.26 43.26 0.6K
09:36 43.21 43.27 43.21 43.27 1.1K
09:37 43.27 43.27 43.13 43.13 3.2K
09:38 43.13 43.13 43.13 43.13 0.2K
09:39 43.13 43.13 43.13 43.13 0.1K
09:40 43.01 43.09 43.01 43.09 3.6K
09:41 43.09 43.13 43.09 43.13 1.7K
09:42 43.21 43.21 43.15 43.15 1.9K
09:43 43.15 43.15 43.15 43.15 0.0K
09:44 43.15 43.15 42.99 42.99 0.3K
09:45 42.99 43.04 42.99 43.04 0.3K
09:46 43.08 43.08 43.08 43.08 0.9K
09:47 43.08 43.08 43.04 43.04 0.5K
09:48 42.94 42.94 42.90 42.90 0.8K
09:49 42.95 42.98 42.95 42.98 1.7K
09:50 42.98 42.98 42.98 42.98 0.5K
09:51 42.98 42.98 42.98 42.98 0.2K
09:52 42.98 43.02 42.98 43.02 0.9K
09:53 42.92 42.96 42.92 42.96 1.3K
09:54 42.96 42.96 42.96 42.96 0.6K
09:55 42.93 42.93 42.93 42.93 1.1K
09:56 42.93 42.93 42.93 42.93 0.5K
09:57 42.93 42.95 42.93 42.95 0.9K
09:58 42.91 42.91 42.84 42.84 1.0K
09:59 42.84 42.84 42.84 42.84 0.3K
10:00 42.84 42.84 42.84 42.84 0.2K
10:01 42.84 42.84 42.79 42.80 2.3K
10:02 42.80 42.80 42.80 42.80 1.4K
10:03 42.80 42.80 42.64 42.64 1.0K
10:04 42.64 42.64 42.64 42.64 0.8K
10:05 42.64 42.64 42.51 42.51 0.9K
10:06 42.52 42.52 42.52 42.52 1.8K
10:07 42.52 42.52 42.50 42.50 0.7K
10:08 42.50 42.50 42.44 42.44 1.1K
10:09 42.41 42.49 42.41 42.49 4.4K
10:10 42.49 42.52 42.49 42.52 5.6K
10:11 42.52 42.54 42.48 42.48 0.5K
10:12 42.48 42.48 42.48 42.48 0.1K
10:13 42.48 42.52 42.48 42.52 0.6K
10:14 42.52 42.62 42.52 42.62 0.9K
10:15 42.62 42.75 42.62 42.75 1.3K
10:16 42.75 42.75 42.74 42.74 0.7K
10:17 42.74 42.75 42.74 42.75 1.3K
10:18 42.75 42.75 42.75 42.75 1.1K
10:19 42.75 42.75 42.75 42.75 0.0K
10:20 42.75 42.75 42.75 42.75 0.3K
10:21 42.84 42.84 42.79 42.79 2.0K
10:22 42.79 42.83 42.79 42.83 0.8K
10:23 42.83 42.85 42.83 42.85 0.5K
10:24 42.85 42.85 42.84 42.84 1.5K
10:25 42.84 42.84 42.83 42.83 0.3K
10:26 42.83 42.83 42.83 42.83 0.2K
10:27 42.83 42.83 42.79 42.82 1.9K
10:28 42.82 42.82 42.82 42.82 0.1K
10:29 42.67 42.67 42.61 42.61 0.6K
10:30 42.61 42.61 42.57 42.57 0.5K
10:31 42.57 42.61 42.57 42.61 1.0K
10:32 42.61 42.61 42.59 42.60 1.0K
10:33 42.60 42.60 42.55 42.55 0.4K
10:34 42.55 42.55 42.47 42.47 0.5K
10:35 42.47 42.47 42.47 42.47 0.1K
10:36 42.47 42.47 42.47 42.47 0.3K
10:37 42.47 42.47 42.47 42.47 0.1K
10:38 42.43 42.43 42.42 42.42 3.6K
10:39 42.42 42.52 42.33 42.33 12.3K
10:40 42.33 42.37 42.32 42.32 0.7K
10:41 42.32 42.36 42.32 42.36 1.6K
10:42 42.36 42.36 42.23 42.25 2.3K
10:43 42.27 42.27 42.27 42.27 0.7K
10:44 42.27 42.27 42.27 42.27 8.0K
10:45 42.22 42.22 42.22 42.22 1.3K
10:46 42.22 42.22 42.18 42.18 2.3K
10:47 42.18 42.23 42.13 42.13 1.7K
10:48 42.13 42.13 42.11 42.11 1.3K
10:49 42.08 42.16 42.08 42.16 2.3K
10:50 42.16 42.25 42.16 42.25 1.7K
10:51 42.25 42.39 42.25 42.39 2.3K
10:52 42.39 42.41 42.38 42.38 1.1K
10:53 42.38 42.38 42.38 42.38 0.1K
10:54 42.32 42.32 42.32 42.32 1.1K
10:55 42.32 42.32 42.26 42.26 1.1K
10:56 42.17 42.17 42.17 42.17 1.7K
10:57 42.17 42.17 42.17 42.17 0.7K
10:58 42.17 42.17 42.17 42.17 0.8K
10:59 42.17 42.17 42.11 42.11 0.4K
11:00 42.07 42.12 42.07 42.12 3.1K
11:01 42.12 42.18 42.12 42.18 1.8K
11:02 42.29 42.29 42.22 42.22 1.6K
11:03 42.22 42.22 42.22 42.22 0.0K
11:04 42.25 42.25 42.25 42.25 0.8K
11:05 42.25 42.25 42.18 42.18 1.2K
11:06 42.35 42.35 42.35 42.35 0.8K
11:07 42.35 42.38 42.34 42.34 1.0K
11:08 42.34 42.43 42.34 42.43 2.9K
11:09 42.43 42.43 42.41 42.41 1.0K
11:10 42.41 42.41 42.38 42.38 0.7K
11:11 42.38 42.48 42.38 42.45 2.2K
11:12 42.40 42.44 42.40 42.41 0.4K
11:13 42.41 42.41 42.41 42.41 0.4K
11:14 42.48 42.50 42.39 42.39 6.3K
11:15 42.39 42.39 42.38 42.38 0.6K
11:16 42.38 42.38 42.38 42.38 0.1K
11:17 42.46 42.46 42.46 42.46 1.0K
11:18 42.46 42.47 42.41 42.47 1.1K
11:19 42.47 42.47 42.42 42.42 0.4K
11:20 42.42 42.47 42.42 42.47 0.3K
11:21 42.47 42.47 42.47 42.47 0.3K
11:22 42.47 42.47 42.47 42.47 0.3K
11:23 42.47 42.48 42.47 42.48 0.3K
11:24 42.48 42.48 42.48 42.48 0.2K
11:25 42.48 42.48 42.37 42.38 4.8K
11:26 42.38 42.38 42.38 42.38 0.1K
11:27 42.38 42.40 42.38 42.40 0.2K
11:28 42.40 42.40 42.40 42.40 0.5K
11:29 42.40 42.42 42.40 42.42 0.7K
11:30 42.42 42.42 42.37 42.37 2.7K
11:31 42.37 42.37 42.33 42.33 0.2K
11:32 42.37 42.37 42.36 42.36 0.9K
11:33 42.33 42.33 42.33 42.33 0.5K
11:34 42.28 42.28 42.28 42.28 0.6K
11:35 42.28 42.29 42.28 42.29 0.4K
11:36 42.29 42.29 42.28 42.28 0.6K
11:37 42.36 42.37 42.36 42.37 0.8K
11:38 42.37 42.37 42.33 42.33 3.3K
11:39 42.24 42.27 42.24 42.26 5.0K
11:40 42.26 42.26 42.26 42.26 0.8K
11:41 42.26 42.27 42.26 42.27 1.0K
11:42 42.27 42.28 42.25 42.28 2.2K
11:43 42.29 42.38 42.29 42.38 3.5K
11:44 42.33 42.33 42.24 42.24 2.7K
11:45 42.24 42.25 42.24 42.25 0.5K
11:46 42.25 42.38 42.25 42.38 3.0K
11:47 42.36 42.42 42.36 42.42 1.2K
11:48 42.42 42.44 42.42 42.42 0.4K
11:49 42.42 42.43 42.42 42.42 2.6K
11:50 42.42 42.47 42.42 42.46 2.1K
11:51 42.42 42.42 42.42 42.42 0.9K
11:52 42.42 42.42 42.42 42.42 1.0K
11:53 42.47 42.47 42.47 42.47 2.5K
11:54 42.47 42.47 42.47 42.47 1.7K
11:55 42.47 42.47 42.39 42.43 0.6K
11:56 42.39 42.42 42.36 42.36 2.5K
11:57 42.36 42.38 42.36 42.38 1.0K
11:58 42.38 42.38 42.38 42.38 0.5K
11:59 42.38 42.38 42.30 42.30 3.1K
12:00 42.30 42.30 42.30 42.30 0.3K
12:01 42.22 42.25 42.22 42.25 0.7K
12:02 42.26 42.26 42.26 42.26 0.7K
12:03 42.27 42.33 42.27 42.33 2.7K
12:04 42.29 42.33 42.29 42.33 0.9K
12:05 42.33 42.35 42.29 42.35 1.0K
12:06 42.35 42.35 42.31 42.31 0.5K
12:07 42.31 42.31 42.28 42.28 0.8K
12:08 42.28 42.28 42.27 42.27 1.2K
12:09 42.27 42.27 42.27 42.27 0.4K
12:10 42.27 42.27 42.27 42.27 0.5K
12:11 42.27 42.28 42.27 42.28 0.9K
12:12 42.28 42.28 42.28 42.28 0.5K
12:13 42.28 42.28 42.24 42.26 0.8K
12:14 42.26 42.27 42.26 42.27 2.0K
12:15 42.27 42.27 42.27 42.27 0.2K
12:16 42.27 42.33 42.27 42.33 2.3K
12:17 42.36 42.36 42.36 42.36 0.9K
12:18 42.36 42.37 42.36 42.37 0.8K
12:19 42.39 42.39 42.38 42.38 1.4K
12:20 42.38 42.42 42.38 42.42 2.0K
12:21 42.42 42.42 42.42 42.42 0.6K
12:22 42.42 42.42 42.42 42.42 1.5K
12:23 42.42 42.45 42.41 42.45 2.6K
12:24 42.45 42.45 42.45 42.45 0.1K
12:25 42.45 42.45 42.39 42.39 1.9K
12:26 42.35 42.35 42.29 42.29 0.8K
12:27 42.30 42.30 42.29 42.29 0.5K
12:28 42.29 42.31 42.29 42.31 0.6K
12:29 42.31 42.31 42.29 42.29 1.1K
12:30 42.29 42.30 42.21 42.21 2.4K
12:31 42.24 42.24 42.21 42.23 0.7K
12:32 42.23 42.23 42.18 42.18 2.3K
12:33 42.20 42.20 42.17 42.17 1.5K
12:34 42.24 42.24 42.21 42.21 0.7K
12:35 42.21 42.21 42.17 42.17 0.5K
12:36 42.17 42.17 42.17 42.17 0.4K
12:37 42.17 42.22 42.17 42.22 1.6K
12:38 42.22 42.24 42.22 42.24 1.0K
12:39 42.24 42.24 42.24 42.24 0.1K
12:40 42.28 42.28 42.24 42.24 3.5K
12:41 42.24 42.24 42.24 42.24 0.4K
12:42 42.24 42.24 42.24 42.24 0.2K
12:43 42.24 42.24 42.24 42.24 0.7K
12:44 42.24 42.24 42.24 42.24 0.5K
12:45 42.24 42.24 42.24 42.24 0.9K
12:46 42.24 42.24 42.22 42.22 1.1K
12:47 42.22 42.24 42.22 42.24 0.8K
12:48 42.24 42.24 42.24 42.24 0.0K
12:49 42.24 42.24 42.24 42.24 0.5K
12:50 42.24 42.24 42.24 42.24 0.5K
12:51 42.24 42.24 42.21 42.21 1.2K
12:52 42.21 42.21 42.21 42.21 0.5K
12:53 42.21 42.23 42.21 42.23 2.5K
12:54 42.23 42.23 42.23 42.23 0.1K
12:55 42.20 42.20 42.19 42.19 2.6K
12:56 42.19 42.19 42.14 42.19 8.0K
12:57 42.17 42.17 42.17 42.17 1.0K
12:58 42.17 42.17 42.14 42.14 0.4K
12:59 42.16 42.16 42.13 42.13 1.1K
13:00 42.11 42.11 42.11 42.11 0.9K
13:01 42.11 42.11 42.11 42.11 0.6K
13:02 42.09 42.15 42.09 42.15 2.9K
13:03 42.15 42.15 42.15 42.15 0.4K
13:04 42.15 42.15 42.15 42.15 0.4K
13:05 42.15 42.15 42.15 42.15 0.1K
13:06 42.15 42.15 42.15 42.15 1.0K
13:07 42.15 42.15 42.11 42.11 0.5K
13:08 42.11 42.11 42.11 42.11 0.2K
13:09 42.11 42.13 42.11 42.13 1.0K
13:10 42.13 42.13 42.13 42.13 0.3K
13:11 42.13 42.13 42.09 42.09 0.3K
13:12 42.09 42.09 42.09 42.09 0.5K
13:13 42.09 42.09 42.09 42.09 1.0K
13:14 42.09 42.09 42.09 42.09 0.3K
13:15 42.09 42.11 42.09 42.09 2.6K
13:16 42.09 42.09 42.09 42.09 0.4K
13:17 42.12 42.13 42.12 42.13 1.5K
13:18 42.13 42.18 42.13 42.18 0.4K
13:19 42.18 42.18 42.18 42.18 0.6K
13:20 42.17 42.17 42.17 42.17 0.3K
13:21 42.14 42.15 42.14 42.15 0.9K
13:22 42.15 42.15 42.12 42.13 1.3K
13:23 42.13 42.13 42.13 42.13 0.3K
13:24 42.13 42.13 42.11 42.11 0.8K
13:25 42.10 42.10 42.10 42.10 1.8K
13:26 42.10 42.10 42.10 42.10 1.2K
13:27 42.10 42.10 42.10 42.10 0.3K
13:28 42.10 42.11 42.10 42.11 0.3K
13:29 42.11 42.11 42.11 42.11 0.4K
13:30 42.13 42.13 42.13 42.13 0.3K
13:31 42.13 42.21 42.12 42.19 3.7K
13:32 42.21 42.22 42.21 42.22 2.0K
13:33 42.22 42.22 42.16 42.16 0.7K
13:34 42.16 42.17 42.13 42.17 2.0K
13:35 42.17 42.17 42.17 42.17 0.1K
13:36 42.17 42.17 42.16 42.16 1.0K
13:37 42.16 42.22 42.16 42.22 0.7K
13:38 42.22 42.22 42.21 42.21 1.2K
13:39 42.27 42.27 42.27 42.27 1.9K
13:40 42.27 42.29 42.27 42.29 1.4K
13:41 42.29 42.29 42.29 42.29 0.4K
13:42 42.29 42.29 42.20 42.20 1.2K
13:43 42.20 42.20 42.20 42.20 0.2K
13:44 42.20 42.20 42.20 42.20 0.1K
13:45 42.20 42.20 42.18 42.18 0.7K
13:46 42.18 42.18 42.16 42.16 0.6K
13:47 42.16 42.17 42.16 42.16 1.3K
13:48 42.16 42.16 42.13 42.13 0.7K
13:49 42.12 42.12 42.12 42.12 1.2K
13:50 42.12 42.13 42.12 42.13 0.9K
13:51 42.13 42.13 42.13 42.13 0.4K
13:52 42.13 42.13 42.11 42.11 0.3K
13:53 42.09 42.09 42.09 42.09 0.6K
13:54 42.09 42.12 42.09 42.12 1.2K
13:55 42.11 42.15 42.11 42.15 3.2K
13:56 42.15 42.15 42.15 42.15 0.4K
13:57 42.15 42.15 42.13 42.13 1.8K
13:58 42.13 42.13 42.13 42.13 1.0K
13:59 42.11 42.11 42.11 42.11 0.4K
14:00 42.09 42.11 42.09 42.11 0.5K
14:01 42.12 42.13 42.12 42.13 0.8K
14:02 42.13 42.15 42.13 42.13 0.9K
14:03 42.13 42.20 42.13 42.20 1.7K
14:04 42.20 42.20 42.20 42.20 1.5K
14:05 42.19 42.19 42.19 42.19 0.6K
14:06 42.19 42.21 42.19 42.21 0.6K
14:07 42.21 42.21 42.21 42.21 0.3K
14:08 42.21 42.24 42.21 42.24 0.3K
14:09 42.24 42.24 42.24 42.24 0.9K
14:10 42.24 42.24 42.24 42.24 0.5K
14:11 42.22 42.22 42.22 42.22 0.9K
14:12 42.22 42.23 42.22 42.23 0.4K
14:13 42.23 42.23 42.23 42.23 0.4K
14:14 42.21 42.21 42.21 42.21 1.8K
14:15 42.17 42.18 42.16 42.18 2.3K
14:16 42.18 42.18 42.15 42.15 0.9K
14:17 42.15 42.15 42.15 42.15 0.1K
14:18 42.15 42.15 42.15 42.15 0.2K
14:19 42.15 42.15 42.06 42.06 23.8K
14:20 42.06 42.06 42.05 42.05 0.7K
14:21 42.05 42.05 42.04 42.04 0.3K
14:22 42.12 42.13 42.09 42.13 2.7K
14:23 42.13 42.13 42.13 42.13 0.1K
14:24 42.13 42.13 42.10 42.10 0.5K
14:25 42.10 42.14 42.10 42.14 1.1K
14:26 42.14 42.14 42.14 42.14 0.6K
14:27 42.14 42.14 42.14 42.14 0.2K
14:28 42.15 42.15 42.15 42.15 0.5K
14:29 42.15 42.15 42.15 42.15 0.3K
14:30 42.15 42.15 42.13 42.13 0.9K
14:31 42.13 42.17 42.13 42.17 1.9K
14:32 42.17 42.24 42.17 42.24 1.3K
14:33 42.24 42.26 42.24 42.26 0.7K
14:34 42.26 42.26 42.24 42.24 0.5K
14:35 42.23 42.24 42.23 42.24 0.9K
14:36 42.24 42.24 42.20 42.20 1.3K
14:37 42.20 42.20 42.17 42.17 1.3K
14:38 42.18 42.18 42.15 42.15 1.1K
14:39 42.15 42.15 42.12 42.12 0.6K
14:40 42.12 42.12 42.12 42.12 0.3K
14:41 42.12 42.12 42.10 42.10 0.4K
14:42 42.10 42.10 42.10 42.10 0.8K
14:43 42.10 42.10 42.10 42.10 0.9K
14:44 42.10 42.10 42.10 42.10 0.3K
14:45 42.10 42.10 42.10 42.10 0.7K
14:46 42.10 42.10 42.08 42.08 1.0K
14:47 42.08 42.10 42.08 42.08 1.8K
14:48 42.08 42.08 42.08 42.08 0.3K
14:49 42.08 42.08 42.07 42.08 3.2K
14:50 42.08 42.11 42.08 42.11 2.7K
14:51 42.12 42.12 42.11 42.11 1.7K
14:52 42.18 42.19 42.18 42.19 1.7K
14:53 42.19 42.21 42.17 42.17 1.0K
14:54 42.17 42.18 42.17 42.18 0.5K
14:55 42.18 42.18 42.15 42.15 1.2K
14:56 42.15 42.15 42.10 42.10 0.9K
14:57 42.10 42.10 42.06 42.06 1.9K
14:58 42.06 42.06 42.06 42.06 0.4K
14:59 42.06 42.06 42.01 42.03 0.5K
15:00 42.03 42.05 42.03 42.05 1.1K
15:01 42.05 42.05 42.02 42.02 0.8K
15:02 42.02 42.02 42.02 42.02 0.4K
15:03 42.02 42.04 42.02 42.04 1.8K
15:04 42.04 42.04 42.03 42.04 0.7K
15:05 42.04 42.04 42.04 42.04 1.6K
15:06 42.04 42.04 42.04 42.04 1.0K
15:07 42.04 42.04 42.01 42.01 1.2K
15:08 42.03 42.03 42.03 42.03 0.4K
15:09 42.03 42.05 42.03 42.05 2.7K
15:10 42.10 42.10 42.10 42.10 1.7K
15:11 42.10 42.11 42.08 42.08 1.7K
15:12 42.08 42.09 42.08 42.09 0.4K
15:13 42.09 42.09 42.05 42.05 3.2K
15:14 42.05 42.05 42.03 42.03 1.5K
15:15 42.03 42.03 42.03 42.03 1.0K
15:16 42.05 42.05 42.05 42.05 1.1K
15:17 42.05 42.06 42.04 42.06 3.5K
15:18 42.06 42.11 42.06 42.11 1.8K
15:19 42.11 42.12 42.11 42.11 0.5K
15:20 42.13 42.13 42.03 42.03 4.8K
15:21 42.03 42.05 42.03 42.05 2.5K
15:22 42.04 42.04 42.04 42.04 0.8K
15:23 42.04 42.04 42.00 42.00 4.3K
15:24 42.00 42.00 41.97 41.97 2.1K
15:25 41.97 41.99 41.97 41.99 1.0K
15:26 41.99 41.99 41.97 41.97 1.3K
15:27 41.97 41.97 41.96 41.96 1.4K
15:28 41.96 41.96 41.94 41.94 9.4K
15:29 41.94 41.99 41.94 41.99 3.4K
15:30 41.99 42.00 41.95 41.95 11.4K
15:31 41.95 41.99 41.95 41.99 3.4K
15:32 42.01 42.04 42.01 42.04 2.5K
15:33 42.04 42.05 42.04 42.05 1.4K
15:34 42.03 42.05 42.03 42.05 8.7K
15:35 42.05 42.05 42.00 42.00 2.1K
15:36 42.00 42.01 42.00 42.00 4.3K
15:37 42.00 42.00 42.00 42.00 2.0K
15:38 42.00 42.05 42.00 42.05 2.8K
15:39 42.05 42.05 42.04 42.04 0.7K
15:40 42.04 42.05 42.02 42.02 3.5K
15:41 42.04 42.05 42.04 42.05 9.1K
15:42 42.05 42.06 42.05 42.06 5.4K
15:43 42.06 42.06 42.06 42.06 0.8K
15:44 42.06 42.09 42.06 42.09 4.7K
15:45 42.09 42.09 42.09 42.09 3.1K
15:46 42.11 42.11 42.03 42.03 8.2K
15:47 42.04 42.08 42.04 42.08 2.2K
15:48 42.09 42.12 42.09 42.09 4.7K
15:49 42.09 42.13 42.09 42.10 5.1K
15:50 42.10 42.14 42.10 42.14 4.4K
15:51 42.14 42.24 42.11 42.11 11.1K
15:52 42.09 42.09 42.07 42.08 5.5K
15:53 42.06 42.06 42.01 42.01 7.1K
15:54 42.01 42.01 41.98 41.98 16.4K
15:55 41.98 41.98 41.96 41.97 14.7K
15:56 41.97 41.97 41.89 41.90 16.1K
15:57 41.90 41.97 41.89 41.96 23.0K
15:58 41.97 41.99 41.96 41.97 44.7K
15:59 41.99 42.02 41.99 42.02 36.9K
16:00 42.02 42.02 41.91 41.91 258.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available