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 46.61 46.70 46.50 46.70 8.0K
09:32 46.70 46.70 46.70 46.70 0.0K
09:33 46.52 46.52 46.45 46.45 0.6K
09:34 46.45 46.45 46.45 46.45 0.0K
09:35 46.45 46.45 46.45 46.45 0.0K
09:36 46.45 46.45 46.45 46.45 0.1K
09:37 46.45 46.45 46.45 46.45 0.0K
09:38 46.45 46.45 46.45 46.45 0.1K
09:39 46.45 46.45 46.45 46.45 0.0K
09:40 46.62 46.62 46.59 46.59 2.3K
09:41 46.59 46.59 46.50 46.50 0.2K
09:42 46.50 46.50 46.50 46.50 0.2K
09:43 46.50 46.50 46.50 46.50 0.1K
09:44 46.50 46.50 46.50 46.50 0.0K
09:45 46.46 46.46 46.40 46.40 1.2K
09:46 46.40 46.47 46.40 46.47 1.2K
09:47 46.47 46.47 46.37 46.37 1.2K
09:48 46.37 46.37 46.37 46.37 0.9K
09:49 46.37 46.37 46.35 46.35 2.5K
09:50 46.35 46.35 46.35 46.35 0.2K
09:51 46.35 46.35 46.31 46.31 6.6K
09:52 46.31 46.33 46.31 46.33 1.8K
09:53 46.33 46.34 46.33 46.34 1.9K
09:54 46.34 46.34 46.28 46.33 1.0K
09:55 46.33 46.33 46.33 46.33 0.6K
09:56 46.32 46.32 46.30 46.31 5.0K
09:57 46.36 46.36 46.36 46.36 1.5K
09:58 46.36 46.36 46.36 46.36 0.1K
09:59 46.36 46.36 46.17 46.17 0.5K
10:00 46.17 46.17 46.17 46.17 0.3K
10:01 46.17 46.23 46.17 46.23 3.3K
10:02 46.23 46.23 46.23 46.23 0.3K
10:03 46.16 46.23 46.16 46.23 11.8K
10:04 46.23 46.23 46.09 46.09 2.8K
10:05 46.09 46.09 46.02 46.02 2.5K
10:06 46.02 46.02 45.97 45.97 1.1K
10:07 45.86 45.86 45.81 45.83 4.9K
10:08 45.81 45.81 45.74 45.74 2.0K
10:09 45.73 45.73 45.73 45.73 1.7K
10:10 45.72 45.73 45.72 45.73 0.6K
10:11 45.73 45.73 45.70 45.73 0.7K
10:12 45.73 45.73 45.68 45.73 4.1K
10:13 45.73 45.73 45.73 45.73 0.3K
10:14 45.73 45.77 45.73 45.77 3.8K
10:15 45.77 45.86 45.77 45.86 1.6K
10:16 45.91 45.94 45.89 45.94 3.3K
10:17 45.94 45.94 45.94 45.94 0.0K
10:18 45.94 45.94 45.89 45.90 3.7K
10:19 45.90 45.90 45.90 45.90 0.4K
10:20 45.90 45.90 45.88 45.88 0.9K
10:21 45.88 45.88 45.85 45.86 4.1K
10:22 45.89 45.89 45.88 45.89 2.2K
10:23 45.89 45.92 45.89 45.92 0.3K
10:24 45.92 45.92 45.92 45.92 0.1K
10:25 45.98 45.98 45.89 45.89 3.3K
10:26 45.89 45.89 45.89 45.89 0.4K
10:27 45.89 46.02 45.89 45.99 2.3K
10:28 45.99 45.99 45.99 45.99 2.2K
10:29 45.99 45.99 45.99 45.99 0.8K
10:30 45.99 45.99 45.93 45.93 4.0K
10:31 45.94 45.96 45.94 45.96 4.1K
10:32 45.97 46.01 45.97 46.01 3.3K
10:33 46.01 46.01 46.01 46.01 1.5K
10:34 45.89 45.89 45.87 45.87 4.5K
10:35 45.87 45.87 45.87 45.87 0.6K
10:36 45.81 45.85 45.81 45.84 4.7K
10:37 45.84 45.85 45.84 45.85 1.1K
10:38 45.85 45.90 45.85 45.85 3.8K
10:39 45.85 45.85 45.85 45.85 1.2K
10:40 45.85 45.93 45.85 45.93 0.9K
10:41 45.93 45.96 45.93 45.93 6.2K
10:42 45.93 45.93 45.81 45.81 8.0K
10:43 45.85 45.85 45.82 45.82 0.4K
10:44 45.82 45.82 45.80 45.80 2.6K
10:45 45.80 45.80 45.80 45.80 0.2K
10:46 45.80 45.98 45.80 45.98 3.4K
10:47 45.98 45.98 45.98 45.98 0.1K
10:48 45.98 45.98 45.96 45.96 5.9K
10:49 45.96 45.96 45.96 45.96 0.2K
10:50 45.96 45.97 45.96 45.97 0.8K
10:51 45.97 45.97 45.97 45.97 4.1K
10:52 45.97 45.97 45.85 45.85 2.3K
10:53 45.85 45.86 45.85 45.86 1.4K
10:54 45.86 46.01 45.86 46.01 3.1K
10:55 46.01 46.01 46.01 46.01 0.2K
10:56 46.01 46.01 46.01 46.01 0.0K
10:57 46.01 46.04 46.01 46.04 11.0K
10:58 46.04 46.15 46.04 46.15 8.8K
10:59 46.15 46.15 46.09 46.09 0.2K
11:00 46.09 46.14 46.09 46.14 5.5K
11:01 46.14 46.14 46.14 46.14 0.2K
11:02 46.14 46.15 46.09 46.09 2.5K
11:03 46.09 46.09 46.04 46.04 2.8K
11:04 46.04 46.05 46.04 46.05 0.5K
11:05 46.05 46.05 45.97 45.97 1.3K
11:06 45.97 46.01 45.96 45.96 2.6K
11:07 46.00 46.00 46.00 46.00 0.8K
11:08 46.00 46.00 46.00 46.00 0.2K
11:09 45.91 45.91 45.91 45.91 6.2K
11:10 45.91 45.98 45.91 45.98 3.1K
11:11 45.98 45.98 45.96 45.97 1.1K
11:12 46.01 46.01 46.01 46.01 1.6K
11:13 46.01 46.01 46.01 46.01 0.6K
11:14 46.01 46.01 46.01 46.01 0.6K
11:15 46.01 46.01 45.98 45.98 4.3K
11:16 45.98 46.02 45.98 46.01 1.6K
11:17 46.01 46.08 46.01 46.08 3.0K
11:18 46.08 46.09 46.07 46.07 6.1K
11:19 46.10 46.10 46.06 46.06 3.2K
11:20 46.06 46.06 46.03 46.03 1.8K
11:21 46.03 46.03 46.03 46.03 0.7K
11:22 46.03 46.14 46.03 46.14 2.3K
11:23 46.14 46.14 46.14 46.14 0.4K
11:24 46.14 46.16 46.14 46.16 3.5K
11:25 46.16 46.16 46.14 46.14 5.3K
11:26 46.15 46.18 46.15 46.18 2.2K
11:27 46.18 46.19 46.18 46.19 0.4K
11:28 46.19 46.19 46.18 46.19 2.8K
11:29 46.19 46.22 46.19 46.22 0.2K
11:30 46.21 46.21 46.21 46.21 2.7K
11:31 46.21 46.21 46.14 46.14 3.9K
11:32 46.14 46.14 46.13 46.13 7.0K
11:33 46.13 46.13 46.02 46.02 4.0K
11:34 46.02 46.02 46.02 46.02 1.3K
11:35 46.02 46.02 45.95 45.99 2.3K
11:36 46.00 46.05 46.00 46.04 2.5K
11:37 46.08 46.08 46.08 46.08 0.5K
11:38 46.08 46.08 46.08 46.08 4.3K
11:39 46.08 46.08 46.06 46.06 1.1K
11:40 46.06 46.06 46.04 46.04 1.3K
11:41 46.04 46.04 46.04 46.04 0.5K
11:42 46.04 46.04 46.04 46.04 0.0K
11:43 46.10 46.11 46.09 46.09 1.1K
11:44 46.09 46.11 46.09 46.11 0.1K
11:45 46.11 46.11 46.11 46.11 0.5K
11:46 46.11 46.11 46.11 46.11 0.4K
11:47 46.11 46.14 46.11 46.14 0.7K
11:48 46.14 46.14 46.14 46.14 0.1K
11:49 46.14 46.14 46.10 46.10 2.7K
11:50 46.10 46.10 46.10 46.10 0.1K
11:51 46.10 46.11 46.10 46.11 1.1K
11:52 46.11 46.17 46.11 46.17 2.1K
11:53 46.17 46.17 46.17 46.17 0.1K
11:54 46.17 46.19 46.17 46.19 4.4K
11:55 46.19 46.19 46.15 46.15 2.6K
11:56 46.15 46.15 46.15 46.15 0.1K
11:57 46.16 46.16 46.16 46.16 0.4K
11:58 46.13 46.13 46.05 46.05 2.4K
11:59 45.95 45.95 45.93 45.94 4.4K
12:00 45.94 45.94 45.85 45.85 1.1K
12:01 45.85 45.85 45.73 45.73 1.5K
12:02 45.80 45.80 45.80 45.80 1.3K
12:03 45.80 45.80 45.80 45.80 0.2K
12:04 45.80 45.80 45.80 45.80 0.1K
12:05 45.80 45.80 45.80 45.80 0.4K
12:06 45.80 45.80 45.80 45.80 0.3K
12:07 45.80 45.86 45.80 45.86 0.8K
12:08 45.86 45.86 45.86 45.86 0.1K
12:09 45.86 45.93 45.86 45.93 2.4K
12:10 45.93 45.93 45.93 45.93 0.2K
12:11 45.93 45.93 45.87 45.89 1.6K
12:12 45.89 45.89 45.89 45.89 1.0K
12:13 45.89 45.89 45.89 45.89 0.3K
12:14 45.89 45.89 45.89 45.89 0.1K
12:15 45.89 45.89 45.89 45.89 0.2K
12:16 45.89 45.97 45.89 45.97 0.4K
12:17 45.97 45.97 45.97 45.97 0.7K
12:18 46.04 46.04 46.04 46.04 1.9K
12:19 46.04 46.04 46.04 46.04 0.1K
12:20 46.04 46.04 46.04 46.04 0.4K
12:21 46.04 46.04 46.04 46.04 0.0K
12:22 46.04 46.04 46.02 46.02 0.4K
12:23 46.02 46.02 46.01 46.01 0.4K
12:24 46.01 46.01 46.01 46.01 0.3K
12:25 46.01 46.02 46.01 46.02 0.2K
12:26 46.02 46.02 46.02 46.02 1.3K
12:27 46.02 46.02 46.02 46.02 0.2K
12:28 46.02 46.02 46.02 46.02 0.2K
12:29 46.02 46.02 46.02 46.02 1.0K
12:30 46.02 46.02 46.02 46.02 0.4K
12:31 46.02 46.08 46.02 46.08 1.2K
12:32 46.12 46.13 46.11 46.11 5.4K
12:33 46.10 46.10 46.09 46.09 0.3K
12:34 46.09 46.09 46.09 46.09 0.8K
12:35 46.04 46.04 46.04 46.04 2.4K
12:36 46.04 46.08 46.04 46.08 1.7K
12:37 46.08 46.08 46.08 46.08 1.5K
12:38 46.08 46.08 46.08 46.08 0.6K
12:39 46.08 46.08 46.08 46.08 0.6K
12:40 46.08 46.09 46.08 46.09 0.5K
12:41 46.09 46.09 46.09 46.09 0.2K
12:42 46.09 46.09 46.09 46.09 0.1K
12:43 46.09 46.11 46.09 46.10 1.4K
12:44 46.10 46.10 46.09 46.09 0.9K
12:45 46.09 46.10 46.09 46.10 0.3K
12:46 46.10 46.12 46.10 46.12 1.0K
12:47 46.12 46.12 46.11 46.11 0.7K
12:48 46.12 46.12 46.12 46.12 1.2K
12:49 46.12 46.12 46.07 46.07 1.0K
12:50 46.07 46.07 46.07 46.07 0.3K
12:51 46.07 46.07 46.06 46.06 0.1K
12:52 46.06 46.06 46.04 46.04 0.6K
12:53 46.05 46.06 46.05 46.06 1.3K
12:54 46.10 46.10 46.09 46.09 1.2K
12:55 46.09 46.10 46.09 46.10 2.1K
12:56 46.10 46.10 46.10 46.10 0.2K
12:57 46.10 46.10 46.08 46.08 0.6K
12:58 46.08 46.10 46.08 46.10 2.2K
12:59 46.13 46.14 46.13 46.14 3.9K
13:00 46.14 46.21 46.14 46.21 27.0K
13:01 46.13 46.13 46.13 46.13 2.8K
13:02 46.13 46.13 46.13 46.13 0.6K
13:03 46.22 46.27 46.22 46.23 1.8K
13:04 46.23 46.23 46.23 46.23 0.2K
13:05 46.19 46.19 46.19 46.19 0.8K
13:06 46.19 46.19 46.19 46.19 0.4K
13:07 46.19 46.19 46.14 46.14 1.3K
13:08 46.14 46.14 46.14 46.14 0.1K
13:09 46.14 46.20 46.14 46.20 0.7K
13:10 46.20 46.20 46.18 46.18 1.0K
13:11 46.18 46.19 46.17 46.19 0.6K
13:12 46.19 46.19 46.19 46.19 0.6K
13:13 46.19 46.20 46.18 46.20 0.5K
13:14 46.20 46.20 46.20 46.20 0.2K
13:15 46.19 46.19 46.19 46.19 1.2K
13:16 46.19 46.19 46.19 46.19 0.1K
13:17 46.19 46.19 46.19 46.19 0.2K
13:18 46.19 46.19 46.15 46.15 0.5K
13:19 46.16 46.16 46.16 46.16 1.0K
13:20 46.16 46.16 46.16 46.16 0.1K
13:21 46.16 46.16 46.16 46.16 0.0K
13:22 46.16 46.16 46.14 46.14 1.5K
13:23 46.14 46.14 46.14 46.14 0.4K
13:24 46.12 46.12 46.12 46.12 0.1K
13:25 46.12 46.13 46.12 46.13 0.5K
13:26 46.13 46.13 46.12 46.12 1.1K
13:27 46.08 46.08 46.06 46.06 0.7K
13:28 46.06 46.06 46.06 46.06 0.2K
13:29 46.06 46.06 46.06 46.06 0.5K
13:30 46.06 46.06 46.06 46.06 0.2K
13:31 46.06 46.06 46.06 46.06 0.7K
13:32 46.06 46.17 46.06 46.17 1.8K
13:33 46.16 46.16 46.16 46.16 0.4K
13:34 46.16 46.16 46.16 46.16 0.3K
13:35 46.16 46.16 46.16 46.16 0.9K
13:36 46.16 46.16 46.16 46.16 0.4K
13:37 46.16 46.18 46.16 46.18 1.2K
13:38 46.18 46.18 46.18 46.18 0.2K
13:39 46.18 46.18 46.12 46.12 3.9K
13:40 46.12 46.16 46.12 46.14 0.9K
13:41 46.14 46.14 46.14 46.14 0.8K
13:42 46.20 46.20 46.20 46.20 1.1K
13:43 46.20 46.20 46.17 46.17 0.7K
13:44 46.17 46.17 46.16 46.16 0.5K
13:45 46.16 46.16 46.16 46.16 0.4K
13:46 46.16 46.16 46.16 46.16 0.3K
13:47 46.16 46.17 46.16 46.17 1.2K
13:48 46.17 46.17 46.17 46.17 0.2K
13:49 46.17 46.18 46.17 46.18 0.2K
13:50 46.18 46.18 46.18 46.18 0.7K
13:51 46.18 46.18 46.18 46.18 0.4K
13:52 46.18 46.18 46.16 46.16 2.0K
13:53 46.16 46.16 46.16 46.16 0.2K
13:54 46.16 46.16 46.16 46.16 0.0K
13:55 46.16 46.16 46.12 46.12 0.9K
13:56 46.12 46.12 46.09 46.10 1.4K
13:57 46.13 46.13 46.13 46.13 1.2K
13:58 46.13 46.13 46.09 46.09 0.5K
13:59 46.09 46.09 46.09 46.09 0.5K
14:00 46.09 46.09 46.09 46.09 0.1K
14:01 46.10 46.10 46.10 46.10 1.2K
14:02 46.10 46.10 46.09 46.09 1.1K
14:03 46.09 46.09 46.09 46.09 0.1K
14:04 46.09 46.09 46.09 46.09 0.2K
14:05 46.09 46.10 46.09 46.09 0.4K
14:06 46.09 46.12 46.09 46.12 1.7K
14:07 46.12 46.14 46.12 46.14 2.4K
14:08 46.14 46.14 46.14 46.14 0.2K
14:09 46.14 46.14 46.14 46.14 0.2K
14:10 46.14 46.14 46.08 46.08 0.8K
14:11 46.08 46.08 46.08 46.08 0.5K
14:12 46.08 46.09 46.08 46.09 0.4K
14:13 46.09 46.09 46.09 46.09 0.3K
14:14 46.08 46.08 46.08 46.08 0.8K
14:15 46.08 46.08 46.08 46.08 0.8K
14:16 46.08 46.08 46.07 46.07 0.7K
14:17 46.07 46.07 46.05 46.05 1.2K
14:18 46.03 46.03 46.01 46.01 1.5K
14:19 46.01 46.01 45.96 45.96 1.7K
14:20 45.96 45.96 45.96 45.96 0.2K
14:21 45.91 45.91 45.91 45.91 0.9K
14:22 45.91 45.91 45.91 45.91 0.2K
14:23 45.91 45.92 45.89 45.92 0.9K
14:24 45.92 45.92 45.92 45.92 1.0K
14:25 45.92 45.92 45.92 45.92 0.1K
14:26 45.92 45.92 45.92 45.92 0.3K
14:27 45.92 45.92 45.92 45.92 0.2K
14:28 45.92 45.94 45.90 45.90 1.5K
14:29 45.90 45.90 45.90 45.90 1.4K
14:30 45.90 45.94 45.90 45.94 0.4K
14:31 45.93 45.93 45.93 45.93 1.0K
14:32 45.93 45.96 45.93 45.96 0.8K
14:33 45.98 46.01 45.98 46.01 1.2K
14:34 46.01 46.01 46.01 46.01 0.7K
14:35 46.01 46.01 46.01 46.01 0.2K
14:36 46.01 46.01 46.01 46.01 0.3K
14:37 46.05 46.05 46.04 46.04 1.0K
14:38 46.04 46.06 46.04 46.06 0.9K
14:39 46.06 46.06 46.04 46.05 1.0K
14:40 46.06 46.06 46.06 46.06 0.7K
14:41 46.06 46.06 46.06 46.06 0.4K
14:42 46.06 46.09 46.06 46.07 1.6K
14:43 46.06 46.06 46.06 46.06 0.7K
14:44 46.06 46.06 46.06 46.06 0.2K
14:45 46.06 46.07 46.06 46.07 1.1K
14:46 46.08 46.08 46.08 46.08 0.7K
14:47 46.07 46.09 46.07 46.09 3.9K
14:48 46.09 46.10 46.09 46.10 3.6K
14:49 46.10 46.10 46.10 46.10 0.3K
14:50 46.10 46.10 46.10 46.10 0.3K
14:51 46.10 46.10 46.10 46.10 0.3K
14:52 46.10 46.11 46.10 46.11 0.6K
14:53 46.11 46.11 46.10 46.10 1.2K
14:54 46.11 46.11 46.11 46.11 1.2K
14:55 46.11 46.11 46.04 46.04 1.4K
14:56 46.04 46.06 46.04 46.06 4.2K
14:57 46.05 46.08 46.05 46.08 2.9K
14:58 46.08 46.08 46.06 46.06 1.5K
14:59 46.06 46.06 46.02 46.02 3.7K
15:00 46.01 46.02 45.99 45.99 1.3K
15:01 45.99 46.08 45.99 46.08 5.0K
15:02 46.08 46.09 46.08 46.09 0.6K
15:03 46.09 46.09 46.06 46.06 0.3K
15:04 46.06 46.06 46.06 46.06 0.2K
15:05 46.09 46.09 46.08 46.08 1.1K
15:06 46.08 46.12 46.08 46.12 1.8K
15:07 46.12 46.12 46.08 46.08 6.8K
15:08 46.06 46.06 46.06 46.06 1.8K
15:09 46.06 46.06 46.06 46.06 0.3K
15:10 46.06 46.06 46.02 46.04 0.6K
15:11 46.04 46.04 46.04 46.04 0.3K
15:12 46.04 46.04 46.04 46.04 0.8K
15:13 46.08 46.11 46.05 46.05 11.6K
15:14 46.05 46.07 46.05 46.07 1.4K
15:15 46.07 46.07 46.07 46.07 0.2K
15:16 46.09 46.10 46.09 46.10 4.0K
15:17 46.10 46.10 46.09 46.09 0.6K
15:18 46.09 46.09 46.06 46.06 4.8K
15:19 46.06 46.07 46.06 46.07 2.8K
15:20 46.08 46.09 46.08 46.08 2.0K
15:21 46.08 46.12 46.08 46.12 2.9K
15:22 46.12 46.13 46.12 46.13 1.0K
15:23 46.13 46.13 46.08 46.09 7.8K
15:24 46.09 46.18 46.09 46.18 2.7K
15:25 46.18 46.18 46.15 46.15 0.4K
15:26 46.15 46.15 46.12 46.12 0.7K
15:27 46.15 46.17 46.15 46.15 1.9K
15:28 46.15 46.17 46.15 46.17 0.6K
15:29 46.12 46.14 46.12 46.14 3.4K
15:30 46.14 46.18 46.14 46.18 3.3K
15:31 46.18 46.23 46.18 46.23 3.2K
15:32 46.23 46.23 46.22 46.23 3.4K
15:33 46.23 46.25 46.23 46.25 4.2K
15:34 46.25 46.25 46.25 46.25 1.1K
15:35 46.25 46.25 46.24 46.24 9.1K
15:36 46.21 46.24 46.21 46.24 3.9K
15:37 46.24 46.25 46.24 46.24 2.0K
15:38 46.24 46.24 46.22 46.22 3.5K
15:39 46.22 46.23 46.22 46.23 3.4K
15:40 46.23 46.25 46.23 46.23 4.4K
15:41 46.23 46.27 46.23 46.27 3.6K
15:42 46.27 46.27 46.25 46.25 1.9K
15:43 46.25 46.25 46.23 46.24 4.2K
15:44 46.24 46.26 46.23 46.23 3.2K
15:45 46.23 46.23 46.18 46.20 2.7K
15:46 46.18 46.18 46.13 46.14 3.4K
15:47 46.14 46.21 46.14 46.21 2.6K
15:48 46.21 46.21 46.17 46.17 2.5K
15:49 46.18 46.18 46.12 46.12 4.5K
15:50 46.09 46.09 46.05 46.07 6.3K
15:51 46.07 46.10 46.07 46.08 4.2K
15:52 46.06 46.06 46.04 46.06 7.5K
15:53 46.05 46.06 46.04 46.06 3.2K
15:54 46.06 46.06 46.03 46.03 4.0K
15:55 45.99 45.99 45.97 45.99 7.7K
15:56 45.99 45.99 45.92 45.96 11.4K
15:57 45.95 45.96 45.95 45.95 11.6K
15:58 45.97 45.98 45.94 45.95 17.3K
15:59 45.94 45.94 45.93 45.94 19.5K
16:00 45.89 45.96 45.87 45.94 422.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available