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 47.25 47.25 47.22 47.22 6.3K
09:32 47.22 47.22 47.22 47.22 0.0K
09:33 47.20 47.20 47.11 47.11 0.2K
09:34 47.11 47.11 47.11 47.11 0.5K
09:35 47.11 47.11 47.11 47.11 0.0K
09:36 47.11 47.11 47.11 47.11 0.0K
09:37 47.11 47.11 47.11 47.11 0.0K
09:38 47.11 47.11 46.76 46.76 0.3K
09:39 46.76 46.76 46.76 46.76 0.0K
09:40 46.76 46.79 46.76 46.79 0.7K
09:41 46.92 46.92 46.92 46.92 0.1K
09:42 46.92 46.92 46.92 46.92 0.0K
09:43 46.75 46.88 46.75 46.88 1.1K
09:44 46.99 46.99 46.89 46.89 1.3K
09:45 46.89 46.96 46.89 46.96 1.1K
09:46 47.00 47.09 47.00 47.09 7.1K
09:47 47.02 47.06 47.02 47.06 14.2K
09:48 47.06 47.06 47.06 47.06 0.9K
09:49 47.06 47.10 47.06 47.10 0.3K
09:50 47.10 47.10 47.05 47.05 5.4K
09:51 47.05 47.05 46.91 46.91 11.7K
09:52 46.91 46.93 46.91 46.93 0.6K
09:53 46.93 46.93 46.83 46.83 1.2K
09:54 46.83 46.83 46.83 46.83 0.8K
09:55 46.83 46.83 46.83 46.83 0.0K
09:56 46.83 46.84 46.82 46.82 0.7K
09:57 46.82 46.82 46.82 46.82 0.3K
09:58 46.82 46.82 46.82 46.82 0.5K
09:59 46.82 46.82 46.82 46.82 0.3K
10:00 46.77 46.77 46.70 46.70 1.7K
10:01 46.68 46.68 46.68 46.68 0.4K
10:02 46.68 46.68 46.68 46.68 0.1K
10:03 46.65 46.67 46.63 46.64 1.1K
10:04 46.64 46.64 46.63 46.63 2.1K
10:05 46.63 46.63 46.63 46.63 0.2K
10:06 46.63 46.63 46.63 46.63 0.8K
10:07 46.76 46.76 46.74 46.74 0.4K
10:08 46.74 46.77 46.74 46.77 0.5K
10:09 46.77 46.77 46.77 46.77 0.9K
10:10 46.77 46.77 46.77 46.77 0.3K
10:11 46.77 46.77 46.77 46.77 0.9K
10:12 46.72 46.72 46.65 46.67 1.2K
10:13 46.67 46.67 46.67 46.67 0.9K
10:14 46.67 46.67 46.67 46.67 0.0K
10:15 46.67 46.67 46.60 46.60 0.6K
10:16 46.60 46.60 46.60 46.60 0.7K
10:17 46.60 46.60 46.57 46.57 1.7K
10:18 46.57 46.57 46.57 46.57 0.1K
10:19 46.57 46.59 46.57 46.59 0.8K
10:20 46.59 46.59 46.59 46.59 1.7K
10:21 46.59 46.59 46.58 46.58 1.1K
10:22 46.58 46.58 46.51 46.57 1.4K
10:23 46.54 46.66 46.54 46.66 2.8K
10:24 46.66 46.76 46.66 46.76 1.8K
10:25 46.65 46.65 46.65 46.65 2.2K
10:26 46.73 46.73 46.73 46.73 1.2K
10:27 46.73 46.73 46.68 46.68 1.2K
10:28 46.70 46.70 46.70 46.70 0.8K
10:29 46.70 46.70 46.67 46.67 1.2K
10:30 46.67 46.71 46.67 46.71 2.9K
10:31 46.71 46.71 46.65 46.65 1.7K
10:32 46.65 46.69 46.65 46.69 0.8K
10:33 46.69 46.70 46.69 46.70 1.0K
10:34 46.70 46.77 46.70 46.77 1.8K
10:35 46.75 46.79 46.75 46.75 1.4K
10:36 46.75 46.75 46.75 46.75 0.5K
10:37 46.75 46.75 46.75 46.75 0.4K
10:38 46.75 46.75 46.64 46.64 1.7K
10:39 46.64 46.64 46.64 46.64 0.5K
10:40 46.61 46.61 46.61 46.61 0.5K
10:41 46.61 46.61 46.61 46.61 0.4K
10:42 46.61 46.61 46.61 46.61 0.2K
10:43 46.61 46.71 46.61 46.71 3.5K
10:44 46.71 46.71 46.71 46.71 0.2K
10:45 46.71 46.73 46.71 46.73 0.9K
10:46 46.73 46.73 46.73 46.73 0.0K
10:47 46.73 46.73 46.72 46.72 5.1K
10:48 46.72 46.72 46.71 46.71 0.5K
10:49 46.71 46.72 46.67 46.72 5.4K
10:50 46.72 46.72 46.65 46.65 3.0K
10:51 46.65 46.66 46.64 46.64 1.8K
10:52 46.64 46.64 46.64 46.64 1.1K
10:53 46.64 46.64 46.64 46.64 2.6K
10:54 46.64 46.64 46.64 46.64 0.1K
10:55 46.64 46.64 46.61 46.61 1.9K
10:56 46.55 46.62 46.55 46.62 3.4K
10:57 46.62 46.62 46.62 46.62 0.5K
10:58 46.62 46.63 46.62 46.62 0.8K
10:59 46.62 46.62 46.58 46.58 1.9K
11:00 46.58 46.63 46.58 46.63 1.6K
11:01 46.63 46.65 46.63 46.65 1.1K
11:02 46.65 46.71 46.65 46.71 1.3K
11:03 46.70 46.70 46.70 46.70 0.8K
11:04 46.67 46.67 46.67 46.67 0.5K
11:05 46.71 46.71 46.71 46.71 0.6K
11:06 46.71 46.71 46.71 46.71 0.2K
11:07 46.71 46.71 46.71 46.71 0.4K
11:08 46.70 46.70 46.70 46.70 2.1K
11:09 46.67 46.67 46.67 46.67 0.8K
11:10 46.67 46.67 46.67 46.67 0.3K
11:11 46.67 46.67 46.67 46.67 0.8K
11:12 46.67 46.67 46.49 46.49 1.1K
11:13 46.49 46.49 46.49 46.49 0.6K
11:14 46.49 46.49 46.49 46.49 0.3K
11:15 46.49 46.54 46.49 46.54 1.2K
11:16 46.54 46.55 46.54 46.55 0.8K
11:17 46.55 46.55 46.55 46.55 0.1K
11:18 46.55 46.55 46.45 46.45 1.2K
11:19 46.45 46.46 46.45 46.46 1.0K
11:20 46.46 46.52 46.46 46.52 1.2K
11:21 46.52 46.52 46.52 46.52 0.1K
11:22 46.52 46.52 46.52 46.52 0.1K
11:23 46.50 46.54 46.50 46.51 3.4K
11:24 46.51 46.51 46.49 46.49 0.5K
11:25 46.49 46.49 46.46 46.46 0.7K
11:26 46.46 46.46 46.44 46.44 0.5K
11:27 46.44 46.44 46.44 46.44 0.2K
11:28 46.44 46.44 46.44 46.44 1.1K
11:29 46.48 46.48 46.48 46.48 0.5K
11:30 46.43 46.43 46.41 46.41 0.6K
11:31 46.42 46.42 46.42 46.42 0.5K
11:32 46.42 46.42 46.38 46.38 0.3K
11:33 46.38 46.38 46.38 46.38 0.1K
11:34 46.38 46.38 46.38 46.38 0.0K
11:35 46.38 46.38 46.38 46.38 0.4K
11:36 46.38 46.38 46.38 46.38 0.2K
11:37 46.38 46.38 46.35 46.35 0.4K
11:38 46.35 46.35 46.35 46.35 0.1K
11:39 46.35 46.35 46.35 46.35 0.8K
11:40 46.35 46.44 46.35 46.44 3.6K
11:41 46.44 46.44 46.44 46.44 0.2K
11:42 46.44 46.45 46.44 46.45 0.4K
11:43 46.45 46.45 46.42 46.42 0.6K
11:44 46.42 46.44 46.42 46.44 0.3K
11:45 46.44 46.44 46.39 46.39 0.9K
11:46 46.39 46.39 46.33 46.33 0.5K
11:47 46.33 46.33 46.33 46.33 0.4K
11:48 46.33 46.33 46.33 46.33 0.2K
11:49 46.36 46.36 46.33 46.33 0.9K
11:50 46.33 46.39 46.33 46.39 1.7K
11:51 46.39 46.39 46.39 46.39 0.3K
11:52 46.39 46.39 46.39 46.39 0.2K
11:53 46.39 46.45 46.39 46.45 3.6K
11:54 46.45 46.45 46.45 46.45 0.1K
11:55 46.45 46.45 46.45 46.45 0.4K
11:56 46.49 46.49 46.42 46.42 0.8K
11:57 46.42 46.42 46.40 46.40 1.7K
11:58 46.40 46.44 46.40 46.44 2.8K
11:59 46.44 46.44 46.34 46.34 2.4K
12:00 46.34 46.34 46.34 46.34 1.4K
12:01 46.34 46.41 46.34 46.40 2.7K
12:02 46.40 46.41 46.40 46.41 1.1K
12:03 46.42 46.42 46.41 46.41 0.5K
12:04 46.41 46.46 46.41 46.46 1.3K
12:05 46.46 46.46 46.46 46.46 0.1K
12:06 46.46 46.46 46.46 46.46 0.4K
12:07 46.43 46.43 46.43 46.43 0.5K
12:08 46.43 46.49 46.43 46.49 1.4K
12:09 46.49 46.49 46.49 46.49 0.2K
12:10 46.49 46.49 46.46 46.46 0.8K
12:11 46.46 46.48 46.45 46.45 1.0K
12:12 46.47 46.48 46.47 46.48 0.9K
12:13 46.48 46.48 46.46 46.46 0.6K
12:14 46.46 46.46 46.46 46.46 0.3K
12:15 46.46 46.46 46.43 46.43 0.5K
12:16 46.43 46.45 46.43 46.45 0.8K
12:17 46.45 46.45 46.42 46.42 0.3K
12:18 46.47 46.47 46.47 46.47 0.8K
12:19 46.47 46.51 46.47 46.50 1.7K
12:20 46.50 46.51 46.50 46.51 0.4K
12:21 46.51 46.51 46.49 46.49 1.3K
12:22 46.49 46.49 46.46 46.46 0.8K
12:23 46.46 46.46 46.46 46.46 0.1K
12:24 46.46 46.46 46.45 46.45 0.4K
12:25 46.45 46.45 46.44 46.44 0.3K
12:26 46.45 46.46 46.45 46.46 0.5K
12:27 46.46 46.51 46.46 46.51 2.2K
12:28 46.51 46.51 46.51 46.51 0.2K
12:29 46.49 46.50 46.49 46.50 3.0K
12:30 46.50 46.51 46.50 46.51 0.8K
12:31 46.51 46.54 46.51 46.54 0.8K
12:32 46.57 46.57 46.54 46.54 1.7K
12:33 46.54 46.56 46.54 46.56 0.8K
12:34 46.56 46.56 46.56 46.56 0.1K
12:35 46.56 46.56 46.56 46.56 0.2K
12:36 46.56 46.56 46.56 46.56 0.1K
12:37 46.57 46.59 46.57 46.59 2.4K
12:38 46.59 46.61 46.58 46.61 0.8K
12:39 46.59 46.59 46.59 46.59 0.7K
12:40 46.60 46.60 46.60 46.60 0.8K
12:41 46.60 46.60 46.60 46.60 0.1K
12:42 46.58 46.58 46.58 46.58 1.8K
12:43 46.58 46.58 46.58 46.58 0.2K
12:44 46.58 46.58 46.58 46.58 0.2K
12:45 46.58 46.58 46.58 46.58 0.4K
12:46 46.58 46.58 46.58 46.58 0.4K
12:47 46.58 46.58 46.58 46.58 0.2K
12:48 46.58 46.58 46.58 46.58 0.0K
12:49 46.58 46.58 46.58 46.58 0.1K
12:50 46.58 46.58 46.58 46.58 0.5K
12:51 46.58 46.59 46.55 46.55 1.1K
12:52 46.57 46.57 46.56 46.56 2.1K
12:53 46.56 46.56 46.56 46.56 0.1K
12:54 46.56 46.56 46.50 46.53 1.5K
12:55 46.53 46.53 46.53 46.53 0.2K
12:56 46.53 46.53 46.50 46.50 0.4K
12:57 46.50 46.50 46.50 46.50 0.1K
12:58 46.53 46.53 46.53 46.53 0.5K
12:59 46.53 46.57 46.53 46.57 0.5K
13:00 46.57 46.59 46.57 46.59 0.4K
13:01 46.59 46.59 46.59 46.59 0.2K
13:02 46.59 46.63 46.59 46.63 1.0K
13:03 46.63 46.63 46.63 46.63 1.0K
13:04 46.63 46.63 46.63 46.63 0.0K
13:05 46.63 46.67 46.63 46.67 0.5K
13:06 46.67 46.67 46.65 46.65 0.2K
13:07 46.65 46.65 46.65 46.65 0.2K
13:08 46.64 46.64 46.64 46.64 0.5K
13:09 46.64 46.64 46.64 46.64 0.7K
13:10 46.64 46.64 46.64 46.64 0.2K
13:11 46.64 46.64 46.64 46.64 0.1K
13:12 46.59 46.59 46.59 46.59 4.2K
13:13 46.60 46.64 46.60 46.64 3.2K
13:14 46.63 46.63 46.63 46.63 0.3K
13:15 46.63 46.63 46.62 46.62 1.4K
13:16 46.62 46.63 46.62 46.63 0.4K
13:17 46.63 46.63 46.63 46.63 0.2K
13:18 46.63 46.63 46.63 46.63 0.4K
13:19 46.63 46.63 46.63 46.63 0.2K
13:20 46.63 46.63 46.62 46.62 0.6K
13:21 46.62 46.66 46.62 46.66 0.6K
13:22 46.66 46.66 46.66 46.66 0.5K
13:23 46.66 46.66 46.64 46.64 0.8K
13:24 46.64 46.64 46.59 46.59 1.4K
13:25 46.59 46.59 46.57 46.57 1.0K
13:26 46.57 46.57 46.55 46.55 0.8K
13:27 46.55 46.55 46.55 46.55 0.2K
13:28 46.55 46.55 46.53 46.53 2.6K
13:29 46.58 46.58 46.58 46.58 0.6K
13:30 46.58 46.59 46.57 46.57 1.9K
13:31 46.57 46.60 46.57 46.60 0.2K
13:32 46.60 46.62 46.57 46.57 1.4K
13:33 46.57 46.57 46.57 46.57 0.8K
13:34 46.57 46.57 46.57 46.57 0.4K
13:35 46.57 46.57 46.57 46.57 0.3K
13:36 46.57 46.57 46.57 46.57 0.1K
13:37 46.57 46.58 46.55 46.55 2.0K
13:38 46.55 46.58 46.55 46.57 1.3K
13:39 46.57 46.57 46.55 46.55 2.4K
13:40 46.57 46.57 46.55 46.55 1.5K
13:41 46.55 46.58 46.55 46.58 0.8K
13:42 46.58 46.58 46.58 46.58 0.9K
13:43 46.58 46.58 46.58 46.58 1.5K
13:44 46.58 46.58 46.55 46.55 3.5K
13:45 46.55 46.55 46.55 46.55 0.1K
13:46 46.55 46.58 46.54 46.54 1.8K
13:47 46.54 46.57 46.54 46.57 0.4K
13:48 46.57 46.57 46.57 46.57 0.5K
13:49 46.57 46.57 46.57 46.57 0.5K
13:50 46.57 46.58 46.57 46.58 0.4K
13:51 46.58 46.58 46.55 46.55 1.2K
13:52 46.55 46.55 46.55 46.55 0.2K
13:53 46.55 46.57 46.55 46.57 1.1K
13:54 46.57 46.62 46.57 46.62 1.1K
13:55 46.62 46.62 46.62 46.62 0.3K
13:56 46.62 46.63 46.62 46.63 2.9K
13:57 46.63 46.65 46.63 46.65 0.8K
13:58 46.65 46.65 46.65 46.65 0.6K
13:59 46.62 46.65 46.62 46.62 6.0K
14:00 46.62 46.65 46.62 46.65 0.7K
14:01 46.65 46.70 46.65 46.70 1.4K
14:02 46.68 46.68 46.68 46.68 2.2K
14:03 46.68 46.71 46.67 46.67 3.8K
14:04 46.67 46.68 46.67 46.68 1.2K
14:05 46.68 46.71 46.68 46.71 0.8K
14:06 46.71 46.71 46.67 46.67 2.7K
14:07 46.67 46.67 46.67 46.67 0.7K
14:08 46.67 46.67 46.63 46.63 0.5K
14:09 46.64 46.64 46.64 46.64 1.6K
14:10 46.62 46.63 46.59 46.59 1.2K
14:11 46.59 46.64 46.59 46.64 1.2K
14:12 46.64 46.64 46.62 46.62 1.7K
14:13 46.62 46.62 46.62 46.62 0.2K
14:14 46.62 46.62 46.62 46.62 0.5K
14:15 46.62 46.62 46.62 46.62 0.1K
14:16 46.65 46.66 46.65 46.66 1.4K
14:17 46.66 46.66 46.63 46.63 0.6K
14:18 46.63 46.63 46.62 46.62 1.9K
14:19 46.62 46.63 46.61 46.63 1.5K
14:20 46.63 46.63 46.63 46.63 1.0K
14:21 46.63 46.63 46.63 46.63 0.4K
14:22 46.63 46.63 46.63 46.63 0.5K
14:23 46.63 46.63 46.58 46.58 1.8K
14:24 46.58 46.62 46.58 46.60 0.4K
14:25 46.60 46.60 46.57 46.57 3.7K
14:26 46.57 46.60 46.57 46.60 1.0K
14:27 46.60 46.63 46.60 46.63 1.1K
14:28 46.63 46.63 46.62 46.62 0.4K
14:29 46.62 46.62 46.62 46.62 0.4K
14:30 46.62 46.62 46.62 46.62 0.9K
14:31 46.62 46.62 46.62 46.62 0.5K
14:32 46.62 46.62 46.58 46.58 0.6K
14:33 46.58 46.61 46.58 46.61 1.1K
14:34 46.63 46.63 46.63 46.63 1.1K
14:35 46.63 46.63 46.61 46.61 1.0K
14:36 46.61 46.65 46.61 46.65 0.2K
14:37 46.65 46.65 46.61 46.61 1.2K
14:38 46.59 46.59 46.59 46.59 0.8K
14:39 46.62 46.62 46.62 46.62 1.1K
14:40 46.62 46.64 46.62 46.64 0.7K
14:41 46.64 46.64 46.64 46.64 0.3K
14:42 46.62 46.62 46.62 46.62 0.3K
14:43 46.62 46.62 46.62 46.62 0.5K
14:44 46.62 46.62 46.62 46.62 0.7K
14:45 46.62 46.62 46.62 46.62 0.3K
14:46 46.63 46.63 46.60 46.60 0.7K
14:47 46.60 46.65 46.60 46.65 1.8K
14:48 46.65 46.65 46.62 46.62 3.8K
14:49 46.62 46.62 46.62 46.62 0.6K
14:50 46.62 46.62 46.62 46.62 0.7K
14:51 46.62 46.62 46.59 46.59 1.9K
14:52 46.59 46.59 46.51 46.54 2.8K
14:53 46.47 46.47 46.42 46.46 4.8K
14:54 46.48 46.48 46.47 46.47 4.5K
14:55 46.47 46.47 46.41 46.41 1.3K
14:56 46.41 46.44 46.37 46.44 2.4K
14:57 46.44 46.44 46.43 46.43 1.2K
14:58 46.43 46.43 46.43 46.43 0.7K
14:59 46.43 46.47 46.43 46.47 0.5K
15:00 46.49 46.49 46.45 46.45 2.1K
15:01 46.45 46.48 46.45 46.48 0.2K
15:02 46.48 46.48 46.48 46.48 0.6K
15:03 46.48 46.49 46.48 46.49 0.7K
15:04 46.51 46.51 46.50 46.50 1.1K
15:05 46.53 46.53 46.52 46.52 0.9K
15:06 46.52 46.53 46.52 46.53 0.2K
15:07 46.53 46.53 46.53 46.53 0.6K
15:08 46.53 46.55 46.53 46.55 1.7K
15:09 46.55 46.55 46.53 46.53 4.7K
15:10 46.53 46.53 46.53 46.53 0.0K
15:11 46.53 46.55 46.53 46.55 0.7K
15:12 46.55 46.55 46.51 46.51 1.1K
15:13 46.51 46.51 46.51 46.51 1.0K
15:14 46.51 46.51 46.50 46.50 3.3K
15:15 46.44 46.47 46.42 46.47 2.7K
15:16 46.47 46.47 46.46 46.46 1.7K
15:17 46.46 46.46 46.46 46.46 0.1K
15:18 46.46 46.46 46.46 46.46 0.4K
15:19 46.46 46.46 46.43 46.43 0.5K
15:20 46.41 46.41 46.41 46.41 1.4K
15:21 46.41 46.41 46.41 46.41 0.3K
15:22 46.41 46.41 46.41 46.41 0.5K
15:23 46.39 46.41 46.39 46.39 2.4K
15:24 46.39 46.40 46.39 46.40 1.2K
15:25 46.40 46.40 46.40 46.40 1.0K
15:26 46.40 46.42 46.40 46.42 0.9K
15:27 46.41 46.41 46.41 46.41 1.5K
15:28 46.41 46.41 46.41 46.41 0.7K
15:29 46.41 46.41 46.38 46.38 3.8K
15:30 46.38 46.38 46.38 46.38 2.2K
15:31 46.38 46.38 46.34 46.34 5.9K
15:32 46.34 46.34 46.32 46.33 1.1K
15:33 46.33 46.34 46.32 46.32 3.8K
15:34 46.32 46.34 46.32 46.34 0.8K
15:35 46.30 46.30 46.30 46.30 3.0K
15:36 46.30 46.30 46.29 46.29 1.2K
15:37 46.29 46.29 46.26 46.26 0.7K
15:38 46.26 46.26 46.25 46.25 1.5K
15:39 46.27 46.27 46.27 46.27 2.2K
15:40 46.27 46.28 46.27 46.27 1.9K
15:41 46.27 46.27 46.27 46.27 1.6K
15:42 46.27 46.27 46.25 46.25 1.5K
15:43 46.25 46.28 46.25 46.28 1.8K
15:44 46.29 46.29 46.26 46.26 3.7K
15:45 46.26 46.26 46.25 46.25 3.2K
15:46 46.25 46.26 46.25 46.26 1.6K
15:47 46.26 46.26 46.23 46.26 1.7K
15:48 46.27 46.27 46.25 46.26 2.2K
15:49 46.26 46.27 46.26 46.27 3.0K
15:50 46.27 46.30 46.27 46.30 4.1K
15:51 46.24 46.24 46.20 46.20 4.8K
15:52 46.20 46.21 46.19 46.20 5.3K
15:53 46.20 46.20 46.17 46.17 3.6K
15:54 46.17 46.17 46.16 46.16 3.2K
15:55 46.14 46.15 46.14 46.15 4.8K
15:56 46.13 46.13 46.09 46.09 4.6K
15:57 46.11 46.13 46.11 46.11 10.0K
15:58 46.12 46.15 46.12 46.15 7.9K
15:59 46.15 46.15 46.08 46.08 15.6K
16:00 46.06 46.14 46.06 46.12 131.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available