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 41.99 42.77 41.87 41.87 7.5K
09:32 41.87 41.87 41.87 41.87 0.0K
09:33 41.87 41.87 41.87 41.87 0.0K
09:34 41.87 41.87 41.87 41.87 0.2K
09:35 41.87 41.87 41.87 41.87 0.0K
09:36 41.87 41.87 41.87 41.87 0.1K
09:37 41.87 41.87 41.87 41.87 0.0K
09:38 41.87 41.87 41.87 41.87 0.0K
09:39 41.87 41.87 41.87 41.87 0.0K
09:40 41.87 42.78 41.87 42.57 3.9K
09:41 42.57 42.63 42.57 42.63 1.2K
09:42 42.63 42.63 42.63 42.63 0.1K
09:43 42.63 42.63 42.63 42.63 0.1K
09:44 42.69 42.89 42.69 42.89 4.3K
09:45 42.78 42.79 42.71 42.71 1.7K
09:46 42.71 42.71 42.71 42.71 0.1K
09:47 42.72 42.72 42.72 42.72 0.6K
09:48 42.72 42.72 42.72 42.72 0.1K
09:49 42.72 42.72 42.72 42.72 0.0K
09:50 42.72 42.73 42.72 42.73 0.4K
09:51 42.73 42.73 42.73 42.73 0.0K
09:52 42.73 42.73 42.73 42.73 0.1K
09:53 42.73 42.73 42.73 42.73 1.1K
09:54 42.73 42.73 42.70 42.70 0.9K
09:55 42.70 42.70 42.54 42.54 1.9K
09:56 42.54 42.66 42.54 42.66 2.4K
09:57 42.66 42.66 42.66 42.66 0.0K
09:58 42.66 42.66 42.64 42.64 1.5K
09:59 42.64 42.64 42.55 42.55 2.3K
10:00 42.55 42.55 42.55 42.55 0.2K
10:01 42.59 42.59 42.42 42.47 1.5K
10:02 42.47 42.47 42.46 42.46 0.1K
10:03 42.46 42.46 42.40 42.40 3.6K
10:04 42.40 42.40 42.33 42.33 0.5K
10:05 42.33 42.33 42.26 42.26 1.7K
10:06 42.45 42.45 42.36 42.36 2.7K
10:07 42.25 42.25 42.21 42.21 1.5K
10:08 42.21 42.24 42.15 42.20 2.0K
10:09 42.22 42.22 42.22 42.22 0.2K
10:10 42.22 42.29 42.22 42.29 0.9K
10:11 42.35 42.35 42.35 42.35 0.6K
10:12 42.35 42.35 42.32 42.32 0.3K
10:13 42.33 42.37 42.26 42.26 1.8K
10:14 42.31 42.31 42.31 42.31 0.3K
10:15 42.20 42.20 42.04 42.04 1.1K
10:16 42.22 42.29 42.22 42.29 1.5K
10:17 42.31 42.31 42.31 42.31 0.5K
10:18 42.31 42.31 42.31 42.31 0.7K
10:19 42.22 42.28 42.21 42.28 0.5K
10:20 42.28 42.28 42.22 42.22 0.2K
10:21 42.14 42.14 42.14 42.14 1.0K
10:22 42.16 42.16 42.11 42.11 0.7K
10:23 42.11 42.21 42.11 42.21 0.3K
10:24 42.16 42.16 42.09 42.09 1.1K
10:25 42.10 42.10 42.07 42.07 1.8K
10:26 42.06 42.12 42.05 42.06 0.8K
10:27 42.12 42.12 42.07 42.07 2.5K
10:28 42.07 42.07 41.97 41.97 0.6K
10:29 41.97 41.97 41.96 41.96 0.4K
10:30 41.96 41.96 41.83 41.85 1.9K
10:31 41.94 41.94 41.85 41.85 1.0K
10:32 41.85 41.95 41.84 41.95 2.0K
10:33 41.95 41.98 41.95 41.98 0.2K
10:34 41.98 41.98 41.93 41.93 0.6K
10:35 41.95 41.95 41.93 41.93 1.6K
10:36 41.94 41.97 41.94 41.97 2.8K
10:37 41.97 42.00 41.97 42.00 2.3K
10:38 42.01 42.01 42.01 42.01 0.9K
10:39 41.93 41.98 41.93 41.98 1.2K
10:40 41.98 42.00 41.98 42.00 0.5K
10:41 42.00 42.00 42.00 42.00 0.6K
10:42 42.00 42.00 42.00 42.00 0.0K
10:43 42.00 42.10 42.00 42.10 0.6K
10:44 42.09 42.14 42.09 42.14 0.5K
10:45 42.14 42.14 42.06 42.07 3.2K
10:46 42.06 42.06 41.98 41.98 1.7K
10:47 41.98 41.98 41.98 41.98 0.5K
10:48 41.98 41.98 41.98 41.98 0.2K
10:49 42.03 42.09 42.03 42.06 4.1K
10:50 42.06 42.06 42.06 42.06 0.3K
10:51 42.06 42.09 42.06 42.09 1.3K
10:52 42.09 42.14 42.09 42.14 1.1K
10:53 42.10 42.14 42.10 42.13 2.5K
10:54 42.13 42.13 42.13 42.13 0.8K
10:55 42.21 42.26 42.21 42.25 2.6K
10:56 42.25 42.28 42.25 42.27 0.9K
10:57 42.27 42.27 42.27 42.27 0.4K
10:58 42.27 42.31 42.27 42.31 0.4K
10:59 42.31 42.32 42.27 42.32 0.7K
11:00 42.32 42.32 42.17 42.17 3.7K
11:01 42.17 42.17 42.17 42.17 0.3K
11:02 42.17 42.17 42.07 42.07 1.1K
11:03 42.07 42.07 41.99 41.99 1.0K
11:04 41.99 42.10 41.99 42.10 0.7K
11:05 42.10 42.10 42.09 42.09 0.5K
11:06 42.11 42.13 42.11 42.13 1.2K
11:07 42.13 42.14 42.13 42.13 1.9K
11:08 42.15 42.16 42.15 42.15 2.1K
11:09 42.15 42.15 42.15 42.15 0.2K
11:10 42.15 42.15 42.15 42.15 0.0K
11:11 42.15 42.15 42.15 42.15 0.8K
11:12 42.23 42.23 42.23 42.23 0.8K
11:13 42.23 42.23 42.23 42.23 1.0K
11:14 42.23 42.23 42.23 42.23 0.1K
11:15 42.23 42.23 42.23 42.23 0.1K
11:16 42.23 42.23 42.23 42.23 0.2K
11:17 42.19 42.19 42.11 42.11 3.9K
11:18 42.11 42.11 42.11 42.11 0.2K
11:19 42.07 42.07 42.07 42.07 0.3K
11:20 42.07 42.07 42.07 42.07 0.6K
11:21 42.07 42.12 42.07 42.12 0.3K
11:22 42.12 42.12 42.07 42.07 2.0K
11:23 42.07 42.07 42.07 42.07 0.3K
11:24 42.07 42.07 42.05 42.05 0.4K
11:25 42.07 42.11 42.05 42.11 1.8K
11:26 42.11 42.15 42.03 42.03 2.6K
11:27 42.03 42.03 41.97 41.97 1.4K
11:28 41.97 41.97 41.88 41.88 1.9K
11:29 41.88 41.88 41.88 41.88 0.1K
11:30 41.88 41.92 41.88 41.92 0.8K
11:31 41.92 41.92 41.88 41.88 1.1K
11:32 41.88 41.88 41.85 41.85 1.1K
11:33 41.85 41.85 41.81 41.81 0.8K
11:34 41.81 41.81 41.80 41.80 1.2K
11:35 41.80 41.80 41.80 41.80 0.5K
11:36 41.80 41.83 41.78 41.78 1.4K
11:37 41.78 41.81 41.78 41.81 1.0K
11:38 41.81 41.84 41.81 41.84 1.2K
11:39 41.87 41.87 41.82 41.82 2.2K
11:40 41.82 41.82 41.82 41.82 0.2K
11:41 41.82 41.82 41.75 41.75 2.6K
11:42 41.75 41.76 41.68 41.68 3.9K
11:43 41.68 41.72 41.68 41.72 0.7K
11:44 41.69 41.69 41.69 41.69 0.6K
11:45 41.69 41.77 41.69 41.77 1.1K
11:46 41.77 41.77 41.75 41.75 0.7K
11:47 41.75 41.75 41.75 41.75 0.0K
11:48 41.75 41.75 41.75 41.75 0.6K
11:49 41.75 41.79 41.75 41.79 1.0K
11:50 41.79 41.79 41.77 41.77 2.8K
11:51 41.77 41.77 41.77 41.77 1.0K
11:52 41.77 41.85 41.77 41.83 1.5K
11:53 41.83 41.83 41.83 41.83 0.5K
11:54 41.83 41.83 41.83 41.83 0.2K
11:55 41.83 41.83 41.83 41.83 0.8K
11:56 41.83 41.83 41.80 41.80 0.7K
11:57 41.80 41.85 41.80 41.84 1.6K
11:58 41.85 41.96 41.85 41.96 4.4K
11:59 41.91 41.91 41.91 41.91 1.1K
12:00 41.91 41.91 41.91 41.91 1.2K
12:01 41.91 41.91 41.85 41.88 1.0K
12:02 41.88 41.88 41.80 41.80 1.3K
12:03 41.80 41.80 41.80 41.80 0.1K
12:04 41.80 41.82 41.80 41.82 1.7K
12:05 41.77 41.77 41.77 41.77 0.9K
12:06 41.77 41.82 41.77 41.82 0.4K
12:07 41.82 41.82 41.75 41.75 0.3K
12:08 41.75 41.79 41.75 41.79 0.7K
12:09 41.79 41.79 41.79 41.79 0.3K
12:10 41.79 41.79 41.74 41.76 2.2K
12:11 41.80 41.80 41.80 41.80 3.0K
12:12 41.80 41.87 41.80 41.87 0.6K
12:13 41.84 41.84 41.84 41.84 0.2K
12:14 41.84 41.85 41.84 41.85 0.3K
12:15 41.85 41.85 41.85 41.85 0.2K
12:16 41.85 41.85 41.84 41.84 0.6K
12:17 41.84 41.84 41.84 41.84 0.3K
12:18 41.87 41.87 41.87 41.87 0.8K
12:19 41.87 41.87 41.87 41.87 0.1K
12:20 41.87 41.87 41.84 41.84 0.4K
12:21 41.84 41.87 41.83 41.87 0.8K
12:22 41.87 41.91 41.82 41.91 2.0K
12:23 41.91 41.91 41.91 41.91 0.7K
12:24 41.91 41.91 41.83 41.86 0.5K
12:25 41.86 41.86 41.86 41.86 0.6K
12:26 41.86 41.86 41.85 41.85 0.5K
12:27 41.85 41.85 41.78 41.78 3.9K
12:28 41.78 41.78 41.77 41.77 0.8K
12:29 41.77 41.78 41.77 41.78 0.3K
12:30 41.78 41.84 41.78 41.84 1.9K
12:31 41.82 41.88 41.82 41.86 1.5K
12:32 41.86 41.87 41.85 41.87 0.7K
12:33 41.87 41.87 41.85 41.85 0.3K
12:34 41.89 41.91 41.89 41.91 2.3K
12:35 41.91 41.91 41.91 41.91 0.3K
12:36 41.92 41.92 41.92 41.92 1.6K
12:37 41.92 41.97 41.92 41.97 1.8K
12:38 41.97 41.97 41.97 41.97 0.1K
12:39 41.97 42.00 41.97 42.00 0.5K
12:40 42.00 42.00 42.00 42.00 0.4K
12:41 42.00 42.01 42.00 42.01 0.3K
12:42 42.01 42.02 42.01 42.02 0.5K
12:43 42.02 42.04 42.02 42.04 1.6K
12:44 42.04 42.06 42.04 42.05 2.9K
12:45 42.05 42.06 42.05 42.06 0.7K
12:46 42.06 42.06 42.04 42.04 0.4K
12:47 42.04 42.04 42.04 42.04 0.0K
12:48 42.07 42.09 42.07 42.09 0.8K
12:49 42.09 42.09 42.06 42.09 0.5K
12:50 42.09 42.14 42.09 42.14 1.8K
12:51 42.17 42.17 42.17 42.17 0.4K
12:52 42.17 42.21 42.17 42.20 0.7K
12:53 42.20 42.23 42.20 42.23 0.3K
12:54 42.23 42.25 42.23 42.25 0.8K
12:55 42.25 42.25 42.22 42.22 0.5K
12:56 42.22 42.22 42.22 42.22 0.2K
12:57 42.22 42.22 42.22 42.22 0.2K
12:58 42.22 42.27 42.22 42.27 1.0K
12:59 42.29 42.30 42.29 42.30 0.5K
13:00 42.30 42.30 42.30 42.30 1.0K
13:01 42.30 42.32 42.30 42.32 1.1K
13:02 42.32 42.35 42.32 42.35 0.7K
13:03 42.35 42.35 42.35 42.35 0.5K
13:04 42.39 42.39 42.36 42.38 2.4K
13:05 42.38 42.38 42.38 42.38 0.3K
13:06 42.42 42.42 42.42 42.42 0.2K
13:07 42.46 42.46 42.46 42.46 1.4K
13:08 42.46 42.48 42.46 42.48 1.0K
13:09 42.49 42.49 42.49 42.49 0.2K
13:10 42.49 42.49 42.49 42.49 1.4K
13:11 42.46 42.46 42.46 42.46 2.5K
13:12 42.46 42.46 42.41 42.41 2.3K
13:13 42.41 42.41 42.39 42.39 1.1K
13:14 42.39 42.39 42.39 42.39 0.2K
13:15 42.41 42.41 42.38 42.40 2.6K
13:16 42.43 42.43 42.41 42.41 2.1K
13:17 42.41 42.43 42.41 42.43 1.6K
13:18 42.43 42.43 42.43 42.43 0.7K
13:19 42.40 42.40 42.38 42.38 1.8K
13:20 42.38 42.39 42.38 42.39 1.4K
13:21 42.39 42.39 42.36 42.36 0.5K
13:22 42.36 42.38 42.36 42.38 0.4K
13:23 42.38 42.38 42.32 42.32 2.1K
13:24 42.32 42.34 42.32 42.34 0.6K
13:25 42.34 42.37 42.34 42.37 2.0K
13:26 42.37 42.37 42.32 42.32 0.4K
13:27 42.32 42.32 42.31 42.31 1.3K
13:28 42.30 42.30 42.27 42.27 1.6K
13:29 42.27 42.27 42.21 42.21 3.0K
13:30 42.17 42.17 42.17 42.17 1.8K
13:31 42.15 42.17 42.15 42.17 1.9K
13:32 42.17 42.19 42.17 42.19 0.4K
13:33 42.19 42.19 42.19 42.19 0.4K
13:34 42.19 42.19 42.19 42.19 0.3K
13:35 42.20 42.20 42.20 42.20 0.4K
13:36 42.20 42.20 42.20 42.20 0.5K
13:37 42.20 42.27 42.20 42.27 2.2K
13:38 42.27 42.27 42.27 42.27 1.5K
13:39 42.27 42.27 42.27 42.27 0.9K
13:40 42.38 42.40 42.38 42.40 1.4K
13:41 42.38 42.38 42.38 42.38 1.1K
13:42 42.38 42.38 42.38 42.38 0.2K
13:43 42.38 42.39 42.38 42.39 0.3K
13:44 42.39 42.39 42.39 42.39 0.9K
13:45 42.39 42.39 42.39 42.39 1.5K
13:46 42.39 42.39 42.39 42.39 0.2K
13:47 42.39 42.39 42.39 42.39 1.0K
13:48 42.39 42.40 42.39 42.40 0.8K
13:49 42.40 42.42 42.40 42.42 0.8K
13:50 42.39 42.39 42.39 42.39 0.4K
13:51 42.39 42.39 42.38 42.38 2.7K
13:52 42.38 42.38 42.38 42.38 0.8K
13:53 42.38 42.44 42.38 42.44 1.7K
13:54 42.44 42.44 42.44 42.44 0.5K
13:55 42.42 42.42 42.42 42.42 1.2K
13:56 42.38 42.38 42.38 42.38 1.4K
13:57 42.38 42.39 42.37 42.39 3.8K
13:58 42.39 42.39 42.39 42.39 0.2K
13:59 42.39 42.39 42.39 42.39 0.4K
14:00 42.39 42.39 42.39 42.39 0.6K
14:01 42.39 42.39 42.39 42.39 0.8K
14:02 42.39 42.39 42.39 42.39 0.5K
14:03 42.39 42.39 42.39 42.39 0.4K
14:04 42.39 42.43 42.39 42.43 2.1K
14:05 42.43 42.43 42.42 42.42 1.6K
14:06 42.42 42.42 42.41 42.41 1.7K
14:07 42.41 42.42 42.41 42.42 0.6K
14:08 42.42 42.42 42.42 42.42 0.8K
14:09 42.44 42.44 42.42 42.42 3.9K
14:10 42.42 42.42 42.42 42.42 1.8K
14:11 42.41 42.41 42.41 42.41 0.5K
14:12 42.41 42.41 42.41 42.41 0.7K
14:13 42.41 42.41 42.37 42.37 2.6K
14:14 42.37 42.37 42.37 42.37 0.4K
14:15 42.37 42.40 42.37 42.40 3.0K
14:16 42.40 42.40 42.37 42.37 1.6K
14:17 42.37 42.38 42.37 42.38 2.4K
14:18 42.38 42.41 42.38 42.41 1.4K
14:19 42.39 42.39 42.39 42.39 0.7K
14:20 42.39 42.39 42.39 42.39 0.8K
14:21 42.39 42.40 42.39 42.40 2.3K
14:22 42.40 42.40 42.40 42.40 4.1K
14:23 42.41 42.41 42.40 42.40 0.5K
14:24 42.40 42.40 42.40 42.40 0.4K
14:25 42.40 42.40 42.40 42.40 0.9K
14:26 42.46 42.46 42.46 42.46 2.0K
14:27 42.46 42.46 42.45 42.46 2.0K
14:28 42.46 42.49 42.46 42.49 2.0K
14:29 42.49 42.51 42.49 42.51 3.0K
14:30 42.51 42.51 42.50 42.50 0.6K
14:31 42.50 42.57 42.50 42.57 1.7K
14:32 42.57 42.63 42.57 42.63 2.6K
14:33 42.62 42.64 42.62 42.64 0.6K
14:34 42.64 42.64 42.64 42.64 0.4K
14:35 42.64 42.72 42.64 42.72 2.7K
14:36 42.72 42.72 42.72 42.72 0.4K
14:37 42.66 42.68 42.66 42.68 8.4K
14:38 42.68 42.68 42.68 42.68 0.5K
14:39 42.68 42.71 42.67 42.71 2.7K
14:40 42.77 42.79 42.77 42.79 1.3K
14:41 42.79 42.79 42.79 42.79 0.2K
14:42 42.79 42.86 42.79 42.86 1.7K
14:43 42.86 42.86 42.85 42.86 0.7K
14:44 42.92 42.94 42.90 42.90 7.6K
14:45 42.90 42.90 42.90 42.90 0.7K
14:46 42.90 42.92 42.84 42.84 5.3K
14:47 42.84 42.84 42.80 42.80 2.9K
14:48 42.80 42.80 42.80 42.80 0.6K
14:49 42.80 42.83 42.80 42.83 1.2K
14:50 42.83 42.87 42.83 42.87 0.7K
14:51 42.87 42.87 42.87 42.87 0.3K
14:52 42.87 42.87 42.87 42.87 0.6K
14:53 42.87 42.87 42.87 42.87 1.1K
14:54 42.87 42.87 42.81 42.81 3.4K
14:55 42.81 42.82 42.81 42.82 0.3K
14:56 42.82 42.84 42.82 42.84 2.2K
14:57 42.84 42.84 42.80 42.82 3.2K
14:58 42.79 42.80 42.79 42.80 1.4K
14:59 42.80 42.80 42.75 42.75 2.5K
15:00 42.75 42.75 42.75 42.75 1.6K
15:01 42.75 42.78 42.75 42.78 1.5K
15:02 42.78 42.78 42.78 42.78 0.9K
15:03 42.78 42.78 42.72 42.72 1.2K
15:04 42.70 42.70 42.63 42.63 2.7K
15:05 42.63 42.67 42.63 42.67 3.0K
15:06 42.67 42.73 42.67 42.71 1.1K
15:07 42.71 42.71 42.71 42.71 1.0K
15:08 42.71 42.76 42.71 42.76 1.2K
15:09 42.78 42.78 42.75 42.75 2.9K
15:10 42.75 42.75 42.72 42.72 0.7K
15:11 42.72 42.72 42.69 42.69 1.5K
15:12 42.69 42.70 42.68 42.68 1.4K
15:13 42.68 42.72 42.68 42.70 1.7K
15:14 42.71 42.71 42.69 42.69 1.6K
15:15 42.70 42.72 42.68 42.72 3.0K
15:16 42.72 42.78 42.72 42.78 1.2K
15:17 42.78 42.78 42.78 42.78 0.5K
15:18 42.78 42.78 42.76 42.76 1.5K
15:19 42.76 42.76 42.74 42.74 0.9K
15:20 42.74 42.76 42.74 42.76 2.5K
15:21 42.76 42.76 42.76 42.76 0.9K
15:22 42.77 42.78 42.77 42.78 2.5K
15:23 42.78 42.86 42.78 42.86 4.2K
15:24 42.84 42.84 42.84 42.84 1.5K
15:25 42.84 42.89 42.84 42.87 2.4K
15:26 42.87 42.87 42.85 42.85 2.4K
15:27 42.86 42.86 42.81 42.81 1.8K
15:28 42.81 42.81 42.81 42.81 2.0K
15:29 42.81 42.81 42.80 42.81 4.6K
15:30 42.80 42.80 42.79 42.80 3.1K
15:31 42.77 42.77 42.75 42.75 4.1K
15:32 42.75 42.75 42.74 42.74 3.0K
15:33 42.76 42.79 42.76 42.79 2.0K
15:34 42.79 42.79 42.77 42.78 2.2K
15:35 42.78 42.78 42.73 42.73 3.7K
15:36 42.72 42.72 42.68 42.68 3.5K
15:37 42.67 42.67 42.67 42.67 1.9K
15:38 42.67 42.67 42.53 42.53 4.0K
15:39 42.54 42.57 42.54 42.57 3.5K
15:40 42.57 42.57 42.51 42.51 2.4K
15:41 42.51 42.51 42.44 42.45 2.9K
15:42 42.45 42.45 42.38 42.38 3.1K
15:43 42.38 42.39 42.37 42.37 3.9K
15:44 42.37 42.39 42.37 42.39 3.3K
15:45 42.41 42.43 42.41 42.42 2.0K
15:46 42.42 42.45 42.42 42.43 3.3K
15:47 42.43 42.43 42.40 42.40 4.3K
15:48 42.41 42.47 42.41 42.47 2.9K
15:49 42.46 42.46 42.46 42.46 1.5K
15:50 42.46 42.46 42.45 42.46 4.1K
15:51 42.46 42.46 42.34 42.34 11.6K
15:52 42.32 42.36 42.32 42.34 4.1K
15:53 42.34 42.35 42.29 42.29 2.8K
15:54 42.29 42.29 42.25 42.25 5.7K
15:55 42.25 42.25 42.23 42.23 7.4K
15:56 42.27 42.28 42.26 42.26 7.3K
15:57 42.25 42.30 42.25 42.30 11.3K
15:58 42.29 42.31 42.28 42.29 17.5K
15:59 42.32 42.32 42.29 42.29 13.1K
16:00 42.29 42.31 42.23 42.25 242.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available