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 42.59 47.99 42.48 42.58 6.8K
09:32 42.69 42.93 42.69 42.93 2.1K
09:33 42.93 42.93 42.93 42.93 0.1K
09:34 42.71 42.78 42.70 42.75 1.8K
09:35 42.75 42.75 42.66 42.75 0.5K
09:36 42.75 42.75 42.70 42.70 1.3K
09:37 42.70 42.70 42.62 42.62 3.4K
09:38 42.62 42.78 42.62 42.78 2.5K
09:39 42.68 42.77 42.68 42.77 2.5K
09:40 42.77 42.77 42.77 42.77 0.0K
09:41 42.77 42.81 42.77 42.81 0.9K
09:42 42.81 42.81 42.81 42.81 0.0K
09:43 42.79 42.79 42.67 42.67 1.1K
09:44 42.67 42.70 42.67 42.70 0.2K
09:45 42.70 42.70 42.68 42.68 0.1K
09:46 42.75 42.75 42.75 42.75 1.3K
09:47 42.75 42.82 42.75 42.82 1.6K
09:48 42.82 42.89 42.82 42.89 0.2K
09:49 42.89 42.96 42.89 42.96 2.5K
09:50 42.96 43.05 42.96 43.05 1.7K
09:51 43.05 43.05 43.05 43.05 0.3K
09:52 43.05 43.05 43.05 43.05 0.1K
09:53 43.05 43.05 43.05 43.05 0.1K
09:54 43.19 43.19 43.10 43.10 0.4K
09:55 43.00 43.11 43.00 43.10 1.2K
09:56 43.10 43.10 43.10 43.10 1.0K
09:57 43.11 43.15 43.11 43.15 1.5K
09:58 43.13 43.20 43.13 43.20 3.4K
09:59 43.20 43.25 43.20 43.25 0.6K
10:00 43.25 43.25 43.25 43.25 0.2K
10:01 43.11 43.22 43.11 43.22 1.8K
10:02 43.22 43.22 43.22 43.22 0.1K
10:03 43.19 43.19 43.19 43.19 1.8K
10:04 43.35 43.36 43.35 43.35 1.8K
10:05 43.37 43.37 43.37 43.37 0.3K
10:06 43.37 43.37 43.32 43.32 0.3K
10:07 43.38 43.38 43.24 43.24 3.6K
10:08 43.24 43.24 43.21 43.21 0.8K
10:09 43.21 43.21 43.21 43.21 0.2K
10:10 43.34 43.34 43.34 43.34 0.5K
10:11 43.34 43.34 43.34 43.34 0.8K
10:12 43.34 43.34 43.34 43.34 0.3K
10:13 43.34 43.34 43.34 43.34 0.1K
10:14 43.34 43.34 43.34 43.34 0.3K
10:15 43.34 43.34 43.34 43.34 0.2K
10:16 43.35 43.35 43.35 43.35 9.1K
10:17 43.35 43.35 43.25 43.25 0.5K
10:18 43.25 43.25 43.25 43.25 0.0K
10:19 43.24 43.24 43.19 43.19 2.1K
10:20 43.19 43.19 43.19 43.19 0.2K
10:21 43.19 43.19 43.19 43.19 0.2K
10:22 43.19 43.19 43.15 43.15 0.8K
10:23 43.15 43.18 43.09 43.09 1.3K
10:24 43.09 43.09 43.09 43.09 0.8K
10:25 43.07 43.11 43.07 43.11 1.3K
10:26 43.14 43.14 43.09 43.09 1.0K
10:27 43.09 43.09 43.09 43.09 0.5K
10:28 43.09 43.09 43.09 43.09 0.4K
10:29 43.13 43.13 43.10 43.10 1.0K
10:30 43.10 43.10 43.10 43.10 0.4K
10:31 43.08 43.08 43.08 43.08 0.4K
10:32 43.08 43.17 43.08 43.17 0.4K
10:33 43.14 43.14 43.14 43.14 1.3K
10:34 43.09 43.09 43.09 43.09 1.1K
10:35 43.09 43.09 43.05 43.05 0.5K
10:36 43.05 43.08 43.01 43.01 2.9K
10:37 43.01 43.01 43.01 43.01 0.1K
10:38 43.01 43.06 43.01 43.06 0.5K
10:39 43.06 43.06 43.06 43.06 0.6K
10:40 43.07 43.08 43.04 43.04 1.0K
10:41 43.04 43.13 43.04 43.07 0.4K
10:42 43.14 43.14 43.14 43.14 0.2K
10:43 43.14 43.17 43.14 43.17 0.9K
10:44 43.22 43.22 43.22 43.22 1.8K
10:45 43.30 43.30 43.30 43.30 1.8K
10:46 43.30 43.30 43.23 43.23 0.2K
10:47 43.23 43.27 43.23 43.27 1.1K
10:48 43.27 43.27 43.16 43.16 1.2K
10:49 43.13 43.13 43.13 43.13 0.3K
10:50 43.13 43.13 43.10 43.10 0.2K
10:51 43.11 43.15 43.06 43.15 2.0K
10:52 43.15 43.15 43.11 43.11 0.3K
10:53 43.12 43.12 43.12 43.12 0.4K
10:54 43.12 43.17 43.12 43.17 0.2K
10:55 43.12 43.12 43.12 43.12 1.3K
10:56 43.12 43.12 43.05 43.09 1.0K
10:57 43.09 43.09 43.06 43.06 1.5K
10:58 43.06 43.06 43.05 43.05 0.8K
10:59 43.05 43.05 43.05 43.05 0.3K
11:00 43.05 43.05 43.05 43.05 0.0K
11:01 43.05 43.05 43.05 43.05 0.6K
11:02 43.05 43.05 42.99 42.99 2.2K
11:03 42.99 43.07 42.99 43.04 0.7K
11:04 43.04 43.04 43.04 43.04 0.0K
11:05 43.04 43.08 43.04 43.08 1.3K
11:06 43.08 43.08 43.08 43.08 0.3K
11:07 43.15 43.15 43.13 43.13 2.3K
11:08 43.13 43.13 43.04 43.04 1.3K
11:09 43.04 43.07 43.04 43.07 0.1K
11:10 43.07 43.07 43.07 43.07 0.8K
11:11 43.07 43.07 43.07 43.07 0.1K
11:12 43.07 43.07 43.07 43.07 0.6K
11:13 43.07 43.07 42.95 42.95 1.5K
11:14 42.95 43.02 42.95 43.02 0.6K
11:15 43.02 43.02 42.95 42.95 0.3K
11:16 42.95 43.02 42.95 43.01 1.6K
11:17 43.01 43.01 43.01 43.01 0.3K
11:18 43.01 43.01 43.01 43.01 0.5K
11:19 43.01 43.01 43.01 43.01 0.7K
11:20 42.96 43.00 42.96 43.00 1.4K
11:21 43.00 43.04 43.00 43.04 0.8K
11:22 43.04 43.04 43.04 43.04 0.4K
11:23 43.04 43.04 43.04 43.04 0.2K
11:24 43.04 43.07 43.04 43.07 0.1K
11:25 43.07 43.07 43.04 43.04 1.4K
11:26 43.04 43.04 43.00 43.00 0.6K
11:27 43.05 43.05 43.05 43.05 1.1K
11:28 43.05 43.05 43.05 43.05 0.1K
11:29 43.06 43.13 43.06 43.13 2.0K
11:30 43.13 43.13 43.01 43.01 3.8K
11:31 43.01 43.01 42.95 42.95 0.6K
11:32 42.90 42.90 42.90 42.90 0.7K
11:33 42.88 42.88 42.84 42.84 0.7K
11:34 42.91 42.91 42.91 42.91 0.5K
11:35 42.91 42.91 42.91 42.91 0.0K
11:36 42.91 42.91 42.91 42.91 0.4K
11:37 42.84 42.91 42.84 42.85 1.0K
11:38 42.91 42.92 42.91 42.92 0.6K
11:39 42.93 42.93 42.93 42.93 1.9K
11:40 43.05 43.05 43.04 43.04 1.4K
11:41 43.04 43.04 43.04 43.04 0.2K
11:42 43.09 43.09 43.09 43.09 0.7K
11:43 43.03 43.03 43.03 43.03 0.8K
11:44 43.03 43.03 42.96 42.96 0.2K
11:45 42.96 43.01 42.96 43.01 0.4K
11:46 43.01 43.01 43.01 43.01 0.2K
11:47 43.01 43.01 43.01 43.01 0.0K
11:48 43.01 43.02 42.99 43.02 3.3K
11:49 42.95 42.95 42.95 42.95 0.2K
11:50 42.95 43.01 42.95 43.01 0.5K
11:51 43.01 43.01 42.95 42.95 0.2K
11:52 42.95 42.95 42.95 42.95 0.2K
11:53 42.95 43.00 42.95 43.00 0.6K
11:54 43.03 43.03 43.00 43.00 1.2K
11:55 43.00 43.02 43.00 43.02 0.1K
11:56 43.02 43.02 42.99 42.99 0.3K
11:57 42.99 42.99 42.95 42.95 4.5K
11:58 42.97 42.97 42.97 42.97 3.6K
11:59 42.91 42.91 42.89 42.89 2.2K
12:00 42.86 42.91 42.86 42.91 2.5K
12:01 42.91 42.92 42.87 42.87 1.6K
12:02 42.87 42.92 42.87 42.87 0.7K
12:03 42.87 42.93 42.87 42.93 1.9K
12:04 42.93 42.93 42.90 42.90 1.7K
12:05 42.90 42.90 42.90 42.90 0.1K
12:06 42.90 42.90 42.90 42.90 0.3K
12:07 42.90 42.90 42.90 42.90 0.2K
12:08 42.90 42.90 42.90 42.90 0.2K
12:09 42.90 42.90 42.90 42.90 0.1K
12:10 42.90 42.90 42.82 42.82 2.3K
12:11 42.82 42.88 42.82 42.88 1.0K
12:12 42.88 42.88 42.84 42.84 0.3K
12:13 42.84 42.91 42.84 42.91 0.3K
12:14 42.91 42.92 42.91 42.92 0.6K
12:15 42.92 42.92 42.92 42.92 0.4K
12:16 42.92 42.92 42.88 42.88 0.3K
12:17 42.88 42.91 42.88 42.91 0.8K
12:18 42.91 42.91 42.91 42.91 0.1K
12:19 42.92 42.92 42.91 42.91 2.3K
12:20 42.88 42.88 42.88 42.88 2.4K
12:21 42.88 42.88 42.88 42.88 0.1K
12:22 42.88 42.91 42.88 42.91 0.5K
12:23 42.91 42.91 42.87 42.87 0.2K
12:24 42.82 42.86 42.81 42.86 1.5K
12:25 42.86 42.86 42.86 42.86 0.2K
12:26 42.86 42.86 42.85 42.85 1.4K
12:27 42.85 42.86 42.81 42.86 0.9K
12:28 42.86 42.86 42.86 42.86 0.7K
12:29 42.90 42.90 42.89 42.89 0.7K
12:30 42.89 42.89 42.89 42.89 0.4K
12:31 42.89 42.96 42.89 42.90 1.4K
12:32 42.89 42.89 42.89 42.89 0.3K
12:33 42.89 42.89 42.81 42.81 2.4K
12:34 42.81 42.85 42.81 42.85 0.6K
12:35 42.85 42.85 42.80 42.84 0.7K
12:36 42.84 42.84 42.79 42.80 3.5K
12:37 42.80 42.85 42.80 42.85 0.6K
12:38 42.85 42.85 42.83 42.83 2.0K
12:39 42.82 42.84 42.81 42.84 1.5K
12:40 42.84 42.84 42.70 42.70 1.9K
12:41 42.66 42.68 42.64 42.65 4.5K
12:42 42.66 42.67 42.66 42.67 1.2K
12:43 42.67 42.68 42.67 42.68 0.4K
12:44 42.68 42.74 42.68 42.74 4.9K
12:45 42.70 42.70 42.70 42.70 0.3K
12:46 42.70 42.71 42.70 42.71 0.2K
12:47 42.71 42.74 42.71 42.74 0.4K
12:48 42.74 42.74 42.71 42.71 0.5K
12:49 42.71 42.71 42.71 42.71 0.2K
12:50 42.71 42.71 42.71 42.71 0.2K
12:51 42.71 42.71 42.67 42.71 0.5K
12:52 42.71 42.71 42.71 42.71 0.1K
12:53 42.65 42.65 42.59 42.59 3.2K
12:54 42.59 42.61 42.59 42.61 0.4K
12:55 42.60 42.60 42.60 42.60 0.3K
12:56 42.60 42.60 42.60 42.60 0.4K
12:57 42.56 42.57 42.56 42.57 1.7K
12:58 42.57 42.57 42.52 42.52 0.9K
12:59 42.52 42.52 42.50 42.50 0.5K
13:00 42.50 42.54 42.50 42.54 0.3K
13:01 42.54 42.54 42.54 42.54 0.8K
13:02 42.54 42.57 42.54 42.57 0.4K
13:03 42.54 42.54 42.54 42.54 0.5K
13:04 42.54 42.54 42.54 42.54 0.1K
13:05 42.54 42.57 42.54 42.55 0.3K
13:06 42.51 42.54 42.51 42.54 0.7K
13:07 42.54 42.54 42.54 42.54 0.0K
13:08 42.54 42.54 42.54 42.54 0.7K
13:09 42.54 42.54 42.48 42.48 0.9K
13:10 42.48 42.57 42.48 42.57 1.0K
13:11 42.57 42.57 42.57 42.57 0.1K
13:12 42.57 42.57 42.57 42.57 0.1K
13:13 42.57 42.57 42.56 42.56 1.6K
13:14 42.56 42.56 42.56 42.56 1.2K
13:15 42.56 42.56 42.48 42.48 2.1K
13:16 42.48 42.48 42.48 42.48 0.5K
13:17 42.51 42.51 42.48 42.48 0.9K
13:18 42.48 42.48 42.48 42.48 0.1K
13:19 42.48 42.48 42.48 42.48 0.2K
13:20 42.48 42.48 42.48 42.48 0.5K
13:21 42.48 42.48 42.43 42.43 0.2K
13:22 42.43 42.43 42.43 42.43 0.3K
13:23 42.43 42.43 42.43 42.43 0.3K
13:24 42.49 42.49 42.49 42.49 1.1K
13:25 42.48 42.48 42.48 42.48 0.4K
13:26 42.50 42.50 42.49 42.49 1.5K
13:27 42.49 42.49 42.49 42.49 0.5K
13:28 42.49 42.50 42.49 42.50 0.2K
13:29 42.50 42.50 42.44 42.44 1.5K
13:30 42.44 42.44 42.39 42.39 1.1K
13:31 42.39 42.41 42.39 42.41 0.7K
13:32 42.41 42.41 42.35 42.35 0.6K
13:33 42.35 42.40 42.35 42.40 0.1K
13:34 42.40 42.40 42.40 42.40 0.9K
13:35 42.40 42.40 42.40 42.40 0.3K
13:36 42.40 42.40 42.39 42.39 0.4K
13:37 42.36 42.38 42.36 42.38 0.7K
13:38 42.38 42.38 42.38 42.38 0.2K
13:39 42.38 42.38 42.38 42.38 0.5K
13:40 42.38 42.38 42.37 42.37 1.1K
13:41 42.37 42.37 42.35 42.35 0.5K
13:42 42.35 42.35 42.32 42.32 0.3K
13:43 42.32 42.32 42.29 42.29 1.7K
13:44 42.29 42.30 42.27 42.30 2.3K
13:45 42.30 42.34 42.30 42.34 1.0K
13:46 42.34 42.34 42.34 42.34 0.8K
13:47 42.34 42.34 42.32 42.33 0.9K
13:48 42.33 42.33 42.33 42.33 0.4K
13:49 42.33 42.33 42.33 42.33 0.9K
13:50 42.33 42.33 42.33 42.33 0.7K
13:51 42.33 42.33 42.26 42.26 1.1K
13:52 42.26 42.26 42.26 42.26 0.1K
13:53 42.26 42.26 42.25 42.25 1.0K
13:54 42.28 42.28 42.28 42.28 1.1K
13:55 42.28 42.28 42.26 42.26 0.9K
13:56 42.30 42.30 42.30 42.30 1.2K
13:57 42.30 42.30 42.22 42.22 1.6K
13:58 42.22 42.25 42.22 42.25 0.9K
13:59 42.24 42.30 42.24 42.30 1.2K
14:00 42.33 42.39 42.32 42.32 1.5K
14:01 42.32 42.32 42.32 42.32 0.2K
14:02 42.32 42.32 42.32 42.32 0.3K
14:03 42.32 42.39 42.32 42.38 1.0K
14:04 42.38 42.38 42.38 42.38 0.5K
14:05 42.38 42.38 42.37 42.37 0.6K
14:06 42.37 42.37 42.37 42.37 0.2K
14:07 42.37 42.37 42.29 42.29 0.5K
14:08 42.29 42.29 42.29 42.29 1.0K
14:09 42.29 42.30 42.29 42.30 0.5K
14:10 42.30 42.30 42.30 42.30 0.2K
14:11 42.30 42.30 42.26 42.26 0.4K
14:12 42.26 42.29 42.26 42.29 0.8K
14:13 42.29 42.29 42.29 42.29 0.8K
14:14 42.29 42.29 42.29 42.29 0.2K
14:15 42.29 42.29 42.29 42.29 1.1K
14:16 42.29 42.29 42.29 42.29 1.0K
14:17 42.29 42.33 42.29 42.33 0.9K
14:18 42.31 42.43 42.31 42.43 3.5K
14:19 42.41 42.45 42.41 42.45 0.9K
14:20 42.45 42.51 42.45 42.51 0.5K
14:21 42.51 42.51 42.46 42.46 0.9K
14:22 42.49 42.49 42.43 42.45 1.5K
14:23 42.45 42.49 42.45 42.49 0.6K
14:24 42.49 42.52 42.49 42.52 1.3K
14:25 42.52 42.52 42.45 42.45 2.8K
14:26 42.45 42.46 42.43 42.46 0.8K
14:27 42.46 42.46 42.46 42.46 0.2K
14:28 42.46 42.46 42.46 42.46 0.4K
14:29 42.46 42.46 42.46 42.46 0.2K
14:30 42.41 42.41 42.40 42.40 1.2K
14:31 42.45 42.45 42.41 42.44 2.6K
14:32 42.44 42.47 42.44 42.47 1.8K
14:33 42.51 42.51 42.49 42.49 0.9K
14:34 42.49 42.49 42.49 42.49 0.4K
14:35 42.49 42.49 42.49 42.49 0.2K
14:36 42.49 42.49 42.49 42.49 0.4K
14:37 42.49 42.49 42.49 42.49 0.3K
14:38 42.49 42.49 42.49 42.49 0.6K
14:39 42.49 42.52 42.49 42.52 1.9K
14:40 42.52 42.52 42.51 42.51 2.1K
14:41 42.51 42.51 42.51 42.51 0.7K
14:42 42.51 42.51 42.51 42.51 0.3K
14:43 42.51 42.55 42.51 42.55 1.4K
14:44 42.55 42.56 42.55 42.56 1.5K
14:45 42.55 42.55 42.55 42.55 0.9K
14:46 42.55 42.55 42.52 42.52 2.6K
14:47 42.52 42.52 42.52 42.52 0.3K
14:48 42.52 42.52 42.52 42.52 0.2K
14:49 42.52 42.52 42.52 42.52 0.1K
14:50 42.52 42.52 42.52 42.52 0.2K
14:51 42.52 42.62 42.52 42.62 4.2K
14:52 42.62 42.62 42.60 42.60 5.6K
14:53 42.60 42.60 42.60 42.60 0.4K
14:54 42.60 42.60 42.60 42.60 0.1K
14:55 42.63 42.67 42.63 42.67 2.9K
14:56 42.63 42.63 42.63 42.63 3.4K
14:57 42.63 42.63 42.60 42.62 1.4K
14:58 42.60 42.60 42.60 42.60 1.5K
14:59 42.57 42.57 42.57 42.57 1.4K
15:00 42.54 42.54 42.52 42.52 3.3K
15:01 42.52 42.52 42.49 42.49 2.1K
15:02 42.49 42.55 42.49 42.54 2.2K
15:03 42.55 42.58 42.55 42.55 0.6K
15:04 42.55 42.55 42.54 42.54 2.0K
15:05 42.54 42.54 42.51 42.53 3.7K
15:06 42.54 42.54 42.53 42.54 1.5K
15:07 42.55 42.55 42.55 42.55 1.5K
15:08 42.51 42.51 42.48 42.51 3.9K
15:09 42.47 42.47 42.47 42.47 0.9K
15:10 42.47 42.47 42.41 42.41 3.2K
15:11 42.41 42.41 42.41 42.41 0.9K
15:12 42.41 42.42 42.41 42.42 0.4K
15:13 42.42 42.42 42.37 42.41 1.3K
15:14 42.37 42.41 42.37 42.41 0.8K
15:15 42.41 42.41 42.37 42.37 2.5K
15:16 42.41 42.41 42.37 42.37 1.1K
15:17 42.37 42.38 42.34 42.34 2.1K
15:18 42.34 42.34 42.33 42.33 1.0K
15:19 42.33 42.40 42.33 42.40 2.8K
15:20 42.40 42.40 42.39 42.39 0.6K
15:21 42.39 42.39 42.39 42.39 1.4K
15:22 42.39 42.39 42.39 42.39 0.6K
15:23 42.39 42.39 42.39 42.39 0.6K
15:24 42.39 42.43 42.39 42.43 1.1K
15:25 42.43 42.47 42.43 42.46 2.5K
15:26 42.46 42.46 42.46 42.46 2.5K
15:27 42.46 42.46 42.40 42.44 0.5K
15:28 42.44 42.44 42.44 42.44 0.7K
15:29 42.44 42.44 42.41 42.41 0.8K
15:30 42.41 42.44 42.41 42.44 0.8K
15:31 42.39 42.42 42.39 42.42 4.6K
15:32 42.42 42.42 42.39 42.39 0.6K
15:33 42.44 42.44 42.44 42.44 1.4K
15:34 42.45 42.45 42.45 42.45 1.0K
15:35 42.46 42.46 42.44 42.45 3.0K
15:36 42.45 42.46 42.43 42.43 6.0K
15:37 42.43 42.43 42.41 42.41 1.7K
15:38 42.41 42.42 42.41 42.42 2.1K
15:39 42.42 42.50 42.42 42.50 2.7K
15:40 42.50 42.52 42.46 42.47 4.6K
15:41 42.47 42.47 42.47 42.47 0.3K
15:42 42.47 42.47 42.44 42.44 2.7K
15:43 42.44 42.44 42.41 42.41 0.7K
15:44 42.41 42.47 42.41 42.47 1.9K
15:45 42.47 42.51 42.47 42.51 1.9K
15:46 42.52 42.58 42.52 42.57 7.4K
15:47 42.57 42.57 42.54 42.54 2.8K
15:48 42.53 42.54 42.51 42.54 3.3K
15:49 42.54 42.54 42.51 42.51 1.8K
15:50 42.51 42.51 42.46 42.46 2.8K
15:51 42.48 42.53 42.46 42.46 9.5K
15:52 42.41 42.41 42.39 42.39 3.5K
15:53 42.39 42.40 42.39 42.40 1.6K
15:54 42.40 42.42 42.40 42.41 7.9K
15:55 42.38 42.40 42.37 42.39 4.5K
15:56 42.41 42.41 42.39 42.40 7.5K
15:57 42.40 42.40 42.35 42.37 14.2K
15:58 42.37 42.39 42.37 42.39 14.8K
15:59 42.40 42.42 42.40 42.42 15.1K
16:00 42.38 42.49 42.38 42.42 140.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available