Terex

TEX
🏛️ usa →
52.71
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 46.44 46.61 44.58 46.58 36.4K
09:32 46.58 46.62 46.41 46.41 8.1K
09:33 46.41 46.41 46.41 46.41 0.5K
09:34 46.39 46.39 46.06 46.06 12.0K
09:35 46.39 46.39 46.09 46.09 5.9K
09:36 46.39 46.39 46.30 46.30 0.8K
09:37 46.26 46.26 45.99 45.99 3.8K
09:38 45.99 46.17 45.99 46.17 8.0K
09:39 46.17 46.20 46.17 46.18 2.1K
09:40 46.18 46.66 46.18 46.66 3.7K
09:41 46.69 46.69 46.58 46.65 2.7K
09:42 46.65 46.65 46.60 46.64 5.1K
09:43 46.64 46.64 46.64 46.64 0.2K
09:44 46.64 46.64 46.20 46.20 2.5K
09:45 46.43 46.43 46.43 46.43 1.8K
09:46 46.43 46.47 46.43 46.47 0.6K
09:47 46.45 46.45 46.23 46.42 0.8K
09:48 46.42 46.42 46.21 46.21 1.7K
09:49 46.28 46.28 46.22 46.22 5.4K
09:50 46.22 46.33 46.22 46.33 1.6K
09:51 46.26 46.26 46.04 46.04 2.8K
09:52 46.04 46.11 46.04 46.11 2.3K
09:53 46.08 46.08 46.00 46.00 2.0K
09:54 46.06 46.25 46.06 46.25 2.9K
09:55 46.25 46.31 46.22 46.22 1.4K
09:56 46.22 46.22 46.22 46.22 0.6K
09:57 46.22 46.22 46.22 46.22 0.4K
09:58 46.22 46.32 46.22 46.27 3.9K
09:59 46.27 46.27 46.27 46.27 1.0K
10:00 46.27 46.28 46.27 46.28 1.1K
10:01 46.28 46.36 46.28 46.29 3.9K
10:02 46.29 46.29 46.29 46.29 1.8K
10:03 46.12 46.25 46.12 46.25 2.2K
10:04 46.25 46.25 46.17 46.17 1.1K
10:05 46.17 46.19 46.17 46.19 1.5K
10:06 46.19 46.26 46.19 46.19 1.0K
10:07 46.19 46.27 46.19 46.27 1.2K
10:08 46.27 46.29 46.16 46.29 8.0K
10:09 46.34 46.50 46.34 46.50 2.2K
10:10 46.49 46.57 46.49 46.57 4.6K
10:11 46.59 46.60 46.54 46.54 4.3K
10:12 46.54 46.54 46.52 46.52 2.0K
10:13 46.53 46.58 46.53 46.53 3.1K
10:14 46.53 46.53 46.46 46.53 2.6K
10:15 46.53 46.53 46.49 46.49 0.9K
10:16 46.49 46.49 46.42 46.42 4.6K
10:17 46.42 46.42 46.42 46.42 0.7K
10:18 46.52 46.52 46.52 46.52 1.3K
10:19 46.65 46.69 46.65 46.69 1.3K
10:20 46.69 46.69 46.63 46.63 1.4K
10:21 46.63 46.68 46.63 46.65 3.5K
10:22 46.65 46.65 46.60 46.60 1.7K
10:23 46.60 46.66 46.56 46.62 4.5K
10:24 46.62 46.65 46.62 46.65 2.1K
10:25 46.61 46.62 46.60 46.62 1.7K
10:26 46.67 46.67 46.67 46.67 0.9K
10:27 46.70 46.73 46.70 46.72 2.6K
10:28 46.72 46.72 46.68 46.68 0.3K
10:29 46.68 46.68 46.56 46.56 2.2K
10:30 46.56 46.60 46.52 46.60 1.5K
10:31 46.49 46.49 46.49 46.49 1.7K
10:32 46.49 46.56 46.49 46.56 0.7K
10:33 46.57 46.58 46.57 46.58 0.7K
10:34 46.67 46.67 46.65 46.65 1.0K
10:35 46.65 46.67 46.65 46.67 0.5K
10:36 46.67 46.67 46.67 46.67 0.3K
10:37 46.66 46.66 46.66 46.66 0.5K
10:38 46.66 46.67 46.66 46.67 1.6K
10:39 46.67 46.67 46.62 46.62 2.1K
10:40 46.63 46.63 46.63 46.63 0.4K
10:41 46.67 46.67 46.67 46.67 0.7K
10:42 46.66 46.66 46.58 46.58 3.1K
10:43 46.58 46.58 46.49 46.49 1.1K
10:44 46.51 46.51 46.51 46.51 0.4K
10:45 46.53 46.53 46.48 46.48 1.9K
10:46 46.48 46.48 46.48 46.48 1.0K
10:47 46.48 46.53 46.48 46.53 0.2K
10:48 46.53 46.53 46.51 46.51 0.8K
10:49 46.51 46.59 46.51 46.59 1.3K
10:50 46.59 46.59 46.49 46.50 1.8K
10:51 46.50 46.52 46.50 46.52 0.6K
10:52 46.52 46.62 46.52 46.62 23.3K
10:53 46.62 46.62 46.56 46.56 3.4K
10:54 46.56 46.62 46.56 46.62 0.9K
10:55 46.61 46.61 46.51 46.51 1.8K
10:56 46.51 46.58 46.51 46.56 2.5K
10:57 46.56 46.56 46.56 46.56 0.4K
10:58 46.56 46.57 46.56 46.57 1.7K
10:59 46.57 46.64 46.54 46.64 2.2K
11:00 46.64 46.64 46.64 46.64 0.0K
11:01 46.57 46.57 46.57 46.57 1.0K
11:02 46.64 46.64 46.64 46.64 0.3K
11:03 46.64 46.66 46.62 46.62 1.9K
11:04 46.66 46.68 46.66 46.68 1.9K
11:05 46.68 46.70 46.60 46.60 1.8K
11:06 46.60 46.60 46.59 46.59 0.8K
11:07 46.61 46.61 46.54 46.57 1.4K
11:08 46.57 46.57 46.55 46.55 1.3K
11:09 46.57 46.57 46.53 46.56 2.1K
11:10 46.53 46.53 46.53 46.53 0.2K
11:11 46.53 46.55 46.53 46.55 0.3K
11:12 46.55 46.56 46.53 46.56 1.2K
11:13 46.57 46.58 46.56 46.58 1.0K
11:14 46.58 46.58 46.56 46.56 1.0K
11:15 46.58 46.58 46.58 46.58 1.0K
11:16 46.58 46.60 46.58 46.59 2.0K
11:17 46.61 46.65 46.61 46.65 1.4K
11:18 46.65 46.65 46.61 46.61 2.3K
11:19 46.61 46.61 46.61 46.61 0.2K
11:20 46.61 46.61 46.57 46.57 2.0K
11:21 46.57 46.57 46.52 46.52 0.8K
11:22 46.57 46.59 46.57 46.59 0.7K
11:23 46.63 46.63 46.61 46.61 1.4K
11:24 46.61 46.65 46.61 46.65 0.9K
11:25 46.65 46.65 46.62 46.62 1.0K
11:26 46.62 46.74 46.62 46.74 4.0K
11:27 46.84 46.84 46.80 46.80 8.3K
11:28 46.75 46.78 46.75 46.76 5.2K
11:29 46.76 46.76 46.74 46.76 2.7K
11:30 46.76 46.76 46.70 46.70 2.0K
11:31 46.70 46.76 46.70 46.76 1.3K
11:32 46.76 46.76 46.76 46.76 0.3K
11:33 46.76 46.77 46.76 46.77 0.3K
11:34 46.78 46.78 46.77 46.77 0.8K
11:35 46.79 46.79 46.79 46.79 0.6K
11:36 46.79 46.79 46.77 46.77 0.9K
11:37 46.77 46.80 46.77 46.80 1.5K
11:38 46.80 46.80 46.79 46.79 3.3K
11:39 46.79 46.82 46.79 46.82 0.8K
11:40 46.82 46.84 46.82 46.84 1.6K
11:41 46.84 46.89 46.84 46.86 0.8K
11:42 46.81 46.86 46.79 46.86 4.1K
11:43 46.87 46.91 46.87 46.91 2.3K
11:44 46.91 46.92 46.91 46.92 1.2K
11:45 46.89 46.89 46.89 46.89 1.0K
11:46 46.90 46.90 46.88 46.89 1.5K
11:47 46.89 46.92 46.89 46.92 0.9K
11:48 46.92 46.92 46.92 46.92 0.9K
11:49 46.92 46.93 46.92 46.93 0.5K
11:50 46.90 46.90 46.90 46.90 1.3K
11:51 46.90 46.90 46.85 46.85 1.9K
11:52 46.85 46.85 46.85 46.85 0.4K
11:53 46.85 46.85 46.82 46.82 0.4K
11:54 46.82 46.83 46.81 46.81 2.7K
11:55 46.81 46.81 46.79 46.79 1.1K
11:56 46.79 46.82 46.79 46.81 2.7K
11:57 46.84 46.84 46.84 46.84 0.8K
11:58 46.84 46.84 46.78 46.78 2.1K
11:59 46.78 46.82 46.78 46.82 1.4K
12:00 46.81 46.84 46.81 46.84 0.9K
12:01 46.84 46.84 46.77 46.77 1.1K
12:02 46.80 46.81 46.79 46.79 1.0K
12:03 46.79 46.79 46.65 46.68 1.6K
12:04 46.68 46.68 46.68 46.68 0.3K
12:05 46.60 46.60 46.60 46.60 0.2K
12:06 46.60 46.61 46.60 46.61 1.8K
12:07 46.61 46.61 46.61 46.61 0.3K
12:08 46.61 46.61 46.56 46.56 0.4K
12:09 46.56 46.56 46.56 46.56 1.3K
12:10 46.56 46.56 46.56 46.56 0.1K
12:11 46.56 46.62 46.56 46.59 0.3K
12:12 46.59 46.64 46.59 46.64 1.4K
12:13 46.64 46.64 46.63 46.63 0.4K
12:14 46.67 46.67 46.67 46.67 0.7K
12:15 46.75 46.75 46.75 46.75 0.8K
12:16 46.75 46.75 46.72 46.72 0.5K
12:17 46.72 46.72 46.72 46.72 0.5K
12:18 46.72 46.72 46.68 46.68 1.3K
12:19 46.68 46.68 46.68 46.68 0.3K
12:20 46.68 46.68 46.68 46.68 0.3K
12:21 46.68 46.78 46.67 46.77 3.1K
12:22 46.77 46.77 46.76 46.77 1.7K
12:23 46.77 46.77 46.74 46.74 1.7K
12:24 46.79 46.79 46.74 46.74 1.6K
12:25 46.74 46.74 46.74 46.74 0.3K
12:26 46.75 46.75 46.75 46.75 0.7K
12:27 46.79 46.80 46.79 46.80 0.8K
12:28 46.80 46.80 46.75 46.75 0.5K
12:29 46.75 46.75 46.75 46.75 0.3K
12:30 46.75 46.80 46.75 46.80 0.9K
12:31 46.80 46.80 46.80 46.80 0.3K
12:32 46.80 46.80 46.80 46.80 0.2K
12:33 46.80 46.80 46.77 46.77 0.5K
12:34 46.77 46.79 46.77 46.79 2.2K
12:35 46.79 46.79 46.75 46.75 1.4K
12:36 46.75 46.77 46.74 46.77 2.0K
12:37 46.77 46.77 46.77 46.77 0.5K
12:38 46.77 46.80 46.77 46.78 2.8K
12:39 46.78 46.83 46.78 46.83 0.7K
12:40 46.83 46.83 46.83 46.83 0.7K
12:41 46.83 46.83 46.82 46.82 1.0K
12:42 46.82 46.82 46.82 46.82 0.3K
12:43 46.82 46.82 46.82 46.82 0.2K
12:44 46.82 46.82 46.82 46.82 0.5K
12:45 46.85 46.85 46.81 46.81 1.1K
12:46 46.81 46.81 46.80 46.81 1.4K
12:47 46.81 46.83 46.81 46.83 1.2K
12:48 46.86 46.86 46.86 46.86 0.6K
12:49 46.86 46.86 46.85 46.85 1.0K
12:50 46.85 46.87 46.85 46.87 0.5K
12:51 46.87 46.87 46.81 46.81 1.1K
12:52 46.81 46.81 46.81 46.81 0.1K
12:53 46.81 46.81 46.72 46.72 1.4K
12:54 46.72 46.72 46.72 46.72 0.5K
12:55 46.75 46.75 46.75 46.75 1.2K
12:56 46.79 46.79 46.77 46.77 0.6K
12:57 46.77 46.77 46.77 46.77 0.9K
12:58 46.77 46.77 46.72 46.72 2.7K
12:59 46.72 46.72 46.63 46.63 1.2K
13:00 46.63 46.67 46.63 46.67 0.8K
13:01 46.64 46.72 46.64 46.68 1.9K
13:02 46.68 46.68 46.65 46.65 1.0K
13:03 46.65 46.67 46.65 46.67 0.4K
13:04 46.67 46.67 46.67 46.67 0.3K
13:05 46.67 46.68 46.67 46.68 0.9K
13:06 46.68 46.68 46.68 46.68 0.5K
13:07 46.69 46.69 46.68 46.68 1.6K
13:08 46.69 46.71 46.69 46.71 3.3K
13:09 46.71 46.73 46.71 46.73 2.2K
13:10 46.73 46.73 46.73 46.73 0.1K
13:11 46.73 46.73 46.73 46.73 0.2K
13:12 46.67 46.67 46.67 46.67 0.3K
13:13 46.67 46.67 46.67 46.67 1.1K
13:14 46.67 46.67 46.67 46.67 0.4K
13:15 46.67 46.67 46.67 46.67 1.3K
13:16 46.67 46.67 46.67 46.67 0.8K
13:17 46.67 46.67 46.67 46.67 0.8K
13:18 46.67 46.74 46.67 46.74 0.5K
13:19 46.74 46.74 46.74 46.74 0.3K
13:20 46.74 46.74 46.74 46.74 0.0K
13:21 46.74 46.74 46.74 46.74 0.9K
13:22 46.76 46.76 46.75 46.75 1.8K
13:23 46.75 46.76 46.75 46.76 0.8K
13:24 46.72 46.74 46.72 46.74 2.6K
13:25 46.74 46.74 46.74 46.74 0.2K
13:26 46.74 46.74 46.74 46.74 0.3K
13:27 46.72 46.72 46.72 46.72 0.4K
13:28 46.72 46.72 46.71 46.71 0.8K
13:29 46.71 46.71 46.71 46.71 0.8K
13:30 46.72 46.72 46.72 46.72 1.6K
13:31 46.72 46.75 46.72 46.75 0.8K
13:32 46.75 46.78 46.75 46.78 0.7K
13:33 46.78 46.80 46.78 46.80 1.1K
13:34 46.80 46.81 46.79 46.79 1.3K
13:35 46.79 46.80 46.74 46.74 3.9K
13:36 46.74 46.74 46.74 46.74 0.5K
13:37 46.74 46.74 46.65 46.66 5.8K
13:38 46.66 46.66 46.53 46.53 1.4K
13:39 46.53 46.62 46.53 46.62 0.4K
13:40 46.62 46.62 46.62 46.62 0.2K
13:41 46.63 46.63 46.63 46.63 0.5K
13:42 46.62 46.62 46.62 46.62 1.6K
13:43 46.62 46.62 46.56 46.58 0.8K
13:44 46.58 46.58 46.56 46.56 0.5K
13:45 46.56 46.56 46.56 46.56 0.2K
13:46 46.56 46.56 46.55 46.55 1.1K
13:47 46.55 46.57 46.55 46.57 0.6K
13:48 46.57 46.58 46.57 46.58 0.2K
13:49 46.60 46.60 46.60 46.60 0.5K
13:50 46.59 46.61 46.59 46.61 0.5K
13:51 46.61 46.61 46.61 46.61 0.1K
13:52 46.58 46.60 46.58 46.60 1.0K
13:53 46.60 46.60 46.58 46.58 1.3K
13:54 46.59 46.59 46.57 46.57 5.2K
13:55 46.57 46.57 46.57 46.57 0.3K
13:56 46.57 46.57 46.57 46.57 0.4K
13:57 46.57 46.57 46.46 46.46 0.9K
13:58 46.45 46.45 46.45 46.45 0.1K
13:59 46.45 46.46 46.45 46.46 0.9K
14:00 46.46 46.48 46.46 46.48 0.6K
14:01 46.48 46.48 46.47 46.47 1.1K
14:02 46.47 46.47 46.37 46.37 1.8K
14:03 46.37 46.41 46.34 46.34 4.0K
14:04 46.34 46.34 46.34 46.34 1.1K
14:05 46.34 46.44 46.34 46.44 1.9K
14:06 46.47 46.47 46.44 46.44 2.6K
14:07 46.48 46.48 46.48 46.48 0.4K
14:08 46.48 46.48 46.45 46.45 2.8K
14:09 46.45 46.45 46.45 46.45 1.3K
14:10 46.45 46.47 46.45 46.47 2.3K
14:11 46.47 46.49 46.47 46.49 1.1K
14:12 46.49 46.51 46.49 46.51 1.3K
14:13 46.54 46.54 46.53 46.53 2.2K
14:14 46.53 46.53 46.53 46.53 0.6K
14:15 46.53 46.61 46.53 46.61 1.3K
14:16 46.60 46.62 46.60 46.62 0.6K
14:17 46.62 46.64 46.62 46.64 0.7K
14:18 46.64 46.64 46.62 46.62 0.3K
14:19 46.64 46.70 46.64 46.70 2.6K
14:20 46.70 46.74 46.70 46.74 0.8K
14:21 46.74 46.76 46.73 46.76 2.1K
14:22 46.76 46.77 46.74 46.77 2.0K
14:23 46.76 46.76 46.74 46.74 2.6K
14:24 46.74 46.77 46.74 46.77 1.2K
14:25 46.77 46.77 46.77 46.77 0.6K
14:26 46.77 46.77 46.77 46.77 0.4K
14:27 46.74 46.74 46.69 46.69 4.4K
14:28 46.69 46.70 46.69 46.70 1.0K
14:29 46.70 46.72 46.70 46.70 1.4K
14:30 46.70 46.71 46.70 46.71 0.8K
14:31 46.71 46.71 46.67 46.67 2.9K
14:32 46.67 46.67 46.67 46.67 0.3K
14:33 46.67 46.69 46.67 46.67 0.6K
14:34 46.67 46.67 46.67 46.67 0.4K
14:35 46.67 46.70 46.67 46.70 0.5K
14:36 46.70 46.70 46.66 46.68 0.9K
14:37 46.67 46.70 46.67 46.70 0.7K
14:38 46.68 46.68 46.67 46.67 2.5K
14:39 46.67 46.67 46.67 46.67 0.3K
14:40 46.67 46.67 46.67 46.67 0.7K
14:41 46.67 46.67 46.64 46.64 2.2K
14:42 46.63 46.63 46.60 46.62 3.7K
14:43 46.62 46.62 46.62 46.62 0.5K
14:44 46.59 46.60 46.59 46.60 1.8K
14:45 46.60 46.60 46.56 46.56 0.5K
14:46 46.56 46.61 46.56 46.61 1.6K
14:47 46.61 46.61 46.60 46.60 0.9K
14:48 46.57 46.57 46.56 46.56 0.8K
14:49 46.61 46.61 46.56 46.56 0.4K
14:50 46.56 46.59 46.56 46.59 0.7K
14:51 46.59 46.61 46.59 46.60 3.1K
14:52 46.60 46.61 46.60 46.60 1.0K
14:53 46.60 46.64 46.60 46.64 2.6K
14:54 46.60 46.64 46.60 46.64 1.6K
14:55 46.66 46.66 46.66 46.66 0.4K
14:56 46.66 46.66 46.65 46.65 2.8K
14:57 46.65 46.65 46.65 46.65 1.0K
14:58 46.70 46.70 46.69 46.70 2.7K
14:59 46.70 46.70 46.70 46.70 1.5K
15:00 46.72 46.72 46.71 46.71 0.5K
15:01 46.69 46.69 46.68 46.68 3.7K
15:02 46.68 46.68 46.68 46.68 0.2K
15:03 46.68 46.69 46.68 46.68 0.8K
15:04 46.68 46.70 46.68 46.70 2.2K
15:05 46.70 46.70 46.66 46.66 1.9K
15:06 46.67 46.67 46.67 46.67 0.3K
15:07 46.67 46.67 46.67 46.67 0.7K
15:08 46.67 46.67 46.66 46.67 1.2K
15:09 46.67 46.67 46.67 46.67 0.7K
15:10 46.67 46.68 46.67 46.68 1.6K
15:11 46.68 46.70 46.68 46.70 1.5K
15:12 46.71 46.72 46.71 46.72 1.5K
15:13 46.72 46.72 46.70 46.70 1.0K
15:14 46.69 46.70 46.69 46.70 2.0K
15:15 46.71 46.71 46.71 46.71 1.3K
15:16 46.71 46.71 46.70 46.70 0.9K
15:17 46.69 46.69 46.68 46.69 5.0K
15:18 46.69 46.69 46.69 46.69 0.9K
15:19 46.69 46.69 46.67 46.69 1.5K
15:20 46.70 46.70 46.60 46.60 6.0K
15:21 46.60 46.60 46.57 46.58 0.9K
15:22 46.58 46.61 46.58 46.58 2.0K
15:23 46.54 46.57 46.54 46.57 3.0K
15:24 46.57 46.59 46.57 46.59 1.3K
15:25 46.59 46.59 46.59 46.59 1.0K
15:26 46.62 46.63 46.60 46.60 5.9K
15:27 46.59 46.59 46.57 46.57 0.9K
15:28 46.57 46.58 46.57 46.58 0.8K
15:29 46.58 46.60 46.58 46.60 0.8K
15:30 46.60 46.60 46.60 46.60 1.0K
15:31 46.60 46.63 46.59 46.63 5.6K
15:32 46.64 46.67 46.64 46.67 2.6K
15:33 46.67 46.71 46.67 46.71 6.1K
15:34 46.71 46.72 46.71 46.72 1.3K
15:35 46.71 46.71 46.70 46.71 3.6K
15:36 46.71 46.72 46.71 46.72 2.3K
15:37 46.72 46.72 46.71 46.71 1.7K
15:38 46.71 46.74 46.71 46.73 3.3K
15:39 46.73 46.74 46.73 46.73 3.0K
15:40 46.73 46.73 46.73 46.73 1.1K
15:41 46.73 46.73 46.70 46.70 5.0K
15:42 46.70 46.71 46.70 46.71 1.5K
15:43 46.71 46.72 46.69 46.72 2.5K
15:44 46.73 46.73 46.70 46.71 3.1K
15:45 46.71 46.74 46.71 46.74 8.0K
15:46 46.74 46.74 46.72 46.72 3.8K
15:47 46.73 46.74 46.73 46.73 5.7K
15:48 46.73 46.73 46.73 46.73 2.0K
15:49 46.73 46.80 46.73 46.80 3.3K
15:50 46.78 46.82 46.77 46.82 10.1K
15:51 46.83 46.88 46.83 46.87 16.8K
15:52 46.87 46.99 46.87 46.99 25.4K
15:53 46.98 46.98 46.89 46.90 22.3K
15:54 46.91 47.04 46.91 47.04 10.7K
15:55 47.04 47.05 47.02 47.04 19.8K
15:56 47.04 47.04 46.93 47.00 23.0K
15:57 46.96 46.96 46.93 46.95 24.1K
15:58 46.90 47.01 46.90 47.01 37.6K
15:59 47.00 47.00 46.95 46.95 38.3K
16:00 46.98 47.00 46.85 46.85 265.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available