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 45.95 46.00 45.78 45.78 5.9K
09:32 45.78 45.78 45.78 45.78 0.0K
09:33 45.78 45.96 45.78 45.95 0.5K
09:34 45.98 45.98 45.76 45.76 0.6K
09:35 45.96 45.96 45.96 45.96 0.2K
09:36 45.96 45.96 45.75 45.75 0.3K
09:37 45.75 45.82 45.75 45.82 0.4K
09:38 45.93 46.00 45.93 46.00 7.6K
09:39 45.98 45.98 45.98 45.98 1.0K
09:40 45.95 45.95 45.89 45.89 0.5K
09:41 45.89 45.89 45.89 45.89 0.4K
09:42 45.89 45.89 45.89 45.89 0.0K
09:43 45.89 45.89 45.89 45.89 0.2K
09:44 45.89 45.89 45.89 45.89 0.9K
09:45 45.79 45.90 45.79 45.90 0.7K
09:46 45.90 45.90 45.90 45.90 0.2K
09:47 45.77 45.77 45.75 45.75 0.8K
09:48 45.75 45.89 45.75 45.89 2.2K
09:49 45.89 45.89 45.88 45.88 0.7K
09:50 45.88 45.88 45.88 45.88 0.4K
09:51 45.88 45.88 45.81 45.81 0.5K
09:52 45.75 45.75 45.75 45.75 1.1K
09:53 45.68 45.68 45.68 45.68 0.2K
09:54 45.67 45.68 45.67 45.68 1.4K
09:55 45.68 45.68 45.68 45.68 0.2K
09:56 45.60 45.60 45.60 45.60 0.5K
09:57 45.48 45.48 45.38 45.38 2.9K
09:58 45.38 45.38 45.38 45.38 0.2K
09:59 45.32 45.43 45.32 45.43 3.4K
10:00 45.46 45.46 45.46 45.46 0.8K
10:01 45.55 45.55 45.54 45.54 0.7K
10:02 45.54 45.54 45.54 45.54 0.1K
10:03 45.46 45.46 45.39 45.39 0.6K
10:04 45.39 45.39 45.39 45.39 0.2K
10:05 45.39 45.39 45.39 45.39 0.6K
10:06 45.39 45.39 45.39 45.39 0.3K
10:07 45.39 45.52 45.39 45.52 0.8K
10:08 45.52 45.52 45.49 45.49 0.5K
10:09 45.49 45.49 45.49 45.49 0.2K
10:10 45.46 45.46 45.41 45.41 2.5K
10:11 45.41 45.41 45.37 45.37 1.3K
10:12 45.39 45.52 45.39 45.52 2.5K
10:13 45.52 45.52 45.52 45.52 0.2K
10:14 45.52 45.52 45.52 45.52 0.0K
10:15 45.52 45.52 45.45 45.45 0.7K
10:16 45.45 45.48 45.45 45.48 2.8K
10:17 45.47 45.47 45.47 45.47 0.4K
10:18 45.45 45.45 45.38 45.38 1.1K
10:19 45.37 45.38 45.37 45.38 3.0K
10:20 45.38 45.43 45.38 45.43 1.2K
10:21 45.49 45.49 45.49 45.49 1.5K
10:22 45.49 45.49 45.45 45.45 2.0K
10:23 45.45 45.46 45.39 45.44 7.4K
10:24 45.44 45.47 45.44 45.47 3.3K
10:25 45.47 45.47 45.43 45.43 3.0K
10:26 45.43 45.47 45.43 45.47 2.2K
10:27 45.47 45.47 45.47 45.47 2.5K
10:28 45.47 45.47 45.47 45.47 0.2K
10:29 45.46 45.46 45.46 45.46 1.5K
10:30 45.49 45.49 45.49 45.49 2.5K
10:31 45.46 45.48 45.46 45.48 1.8K
10:32 45.50 45.50 45.43 45.46 6.4K
10:33 45.44 45.44 45.36 45.37 4.0K
10:34 45.36 45.36 45.32 45.32 2.4K
10:35 45.32 45.32 45.32 45.32 0.9K
10:36 45.29 45.29 45.24 45.24 2.2K
10:37 45.18 45.21 45.18 45.20 1.7K
10:38 45.18 45.24 45.18 45.24 3.9K
10:39 45.32 45.36 45.32 45.36 1.2K
10:40 45.36 45.38 45.36 45.38 0.3K
10:41 45.39 45.39 45.35 45.38 0.7K
10:42 45.37 45.45 45.37 45.45 4.6K
10:43 45.47 45.50 45.45 45.45 3.9K
10:44 45.45 45.45 45.45 45.45 0.6K
10:45 45.45 45.45 45.45 45.45 0.0K
10:46 45.45 45.45 45.45 45.45 0.4K
10:47 45.45 45.50 45.45 45.50 1.1K
10:48 45.50 45.53 45.50 45.53 0.3K
10:49 45.53 45.53 45.53 45.53 0.0K
10:50 45.54 45.54 45.54 45.54 1.1K
10:51 45.55 45.55 45.55 45.55 0.2K
10:52 45.55 45.58 45.55 45.58 0.6K
10:53 45.58 45.58 45.51 45.51 2.4K
10:54 45.51 45.51 45.50 45.50 0.9K
10:55 45.50 45.59 45.50 45.59 4.1K
10:56 45.56 45.56 45.56 45.56 0.8K
10:57 45.56 45.56 45.56 45.56 0.5K
10:58 45.56 45.56 45.56 45.56 0.4K
10:59 45.56 45.62 45.56 45.62 1.1K
11:00 45.62 45.63 45.62 45.63 0.6K
11:01 45.63 45.63 45.63 45.63 1.1K
11:02 45.64 45.64 45.63 45.63 0.8K
11:03 45.64 45.66 45.64 45.66 1.5K
11:04 45.71 45.78 45.71 45.78 1.7K
11:05 45.78 45.78 45.78 45.78 0.2K
11:06 45.78 45.79 45.78 45.79 0.8K
11:07 45.81 45.81 45.78 45.78 5.0K
11:08 45.78 45.78 45.78 45.78 0.4K
11:09 45.78 45.79 45.78 45.78 2.7K
11:10 45.78 45.78 45.78 45.78 0.3K
11:11 45.78 45.78 45.78 45.78 0.1K
11:12 45.78 45.78 45.78 45.78 0.5K
11:13 45.78 45.80 45.78 45.78 1.1K
11:14 45.78 45.78 45.78 45.78 0.6K
11:15 45.78 45.78 45.78 45.78 0.4K
11:16 45.78 45.78 45.78 45.78 0.2K
11:17 45.75 45.75 45.75 45.75 2.0K
11:18 45.75 45.79 45.75 45.79 1.3K
11:19 45.79 45.88 45.79 45.87 2.5K
11:20 45.87 45.87 45.83 45.83 1.2K
11:21 45.84 45.84 45.84 45.84 0.5K
11:22 45.84 45.84 45.84 45.84 0.1K
11:23 45.84 45.84 45.84 45.84 0.1K
11:24 45.84 45.84 45.84 45.84 0.6K
11:25 45.87 45.87 45.87 45.87 1.6K
11:26 45.82 45.82 45.82 45.82 1.3K
11:27 45.82 45.82 45.82 45.82 0.1K
11:28 45.82 45.85 45.82 45.85 2.1K
11:29 45.85 45.85 45.83 45.85 0.6K
11:30 45.89 45.92 45.89 45.92 1.5K
11:31 45.92 45.94 45.92 45.94 0.3K
11:32 45.94 45.94 45.93 45.93 0.6K
11:33 45.93 45.94 45.93 45.94 0.3K
11:34 45.94 45.94 45.94 45.94 0.2K
11:35 45.94 45.94 45.94 45.94 0.3K
11:36 45.94 45.94 45.94 45.94 0.3K
11:37 45.94 46.01 45.94 46.01 1.3K
11:38 46.01 46.05 46.01 46.05 1.7K
11:39 46.05 46.05 46.05 46.05 1.0K
11:40 46.05 46.05 46.05 46.05 0.1K
11:41 46.05 46.06 46.05 46.05 0.9K
11:42 46.06 46.06 45.97 45.97 3.3K
11:43 46.00 46.03 46.00 46.03 0.7K
11:44 46.03 46.03 46.03 46.03 0.2K
11:45 46.03 46.10 46.03 46.10 1.4K
11:46 46.10 46.10 46.10 46.10 0.8K
11:47 46.10 46.10 46.10 46.10 0.2K
11:48 46.10 46.10 46.10 46.10 0.2K
11:49 46.10 46.10 46.10 46.10 0.1K
11:50 46.10 46.10 46.10 46.10 0.6K
11:51 46.12 46.12 46.12 46.12 1.3K
11:52 46.12 46.16 46.12 46.16 0.6K
11:53 46.16 46.16 46.15 46.15 0.2K
11:54 46.15 46.15 46.15 46.15 1.0K
11:55 46.15 46.15 46.15 46.15 0.1K
11:56 46.15 46.15 46.15 46.15 0.3K
11:57 46.15 46.17 46.15 46.17 1.6K
11:58 46.17 46.23 46.17 46.23 0.4K
11:59 46.23 46.23 46.19 46.19 0.3K
12:00 46.19 46.23 46.19 46.23 0.4K
12:01 46.24 46.24 46.23 46.23 0.9K
12:02 46.23 46.26 46.23 46.23 1.5K
12:03 46.23 46.23 46.23 46.23 0.2K
12:04 46.23 46.32 46.19 46.19 5.8K
12:05 46.19 46.22 46.19 46.22 0.3K
12:06 46.20 46.20 46.20 46.20 0.4K
12:07 46.20 46.20 46.20 46.20 0.4K
12:08 46.20 46.20 46.18 46.18 1.0K
12:09 46.18 46.18 46.18 46.18 0.0K
12:10 46.18 46.20 46.18 46.20 0.6K
12:11 46.24 46.24 46.24 46.24 0.8K
12:12 46.24 46.24 46.24 46.24 0.2K
12:13 46.24 46.24 46.24 46.24 0.2K
12:14 46.23 46.23 46.23 46.23 1.5K
12:15 46.23 46.27 46.23 46.24 3.0K
12:16 46.24 46.24 46.15 46.15 1.6K
12:17 46.16 46.16 46.16 46.16 0.3K
12:18 46.12 46.12 46.07 46.07 2.5K
12:19 46.07 46.11 46.07 46.11 0.6K
12:20 46.11 46.11 46.11 46.11 0.6K
12:21 46.11 46.11 46.11 46.11 0.9K
12:22 46.11 46.15 46.11 46.15 1.1K
12:23 46.15 46.15 46.14 46.14 0.3K
12:24 46.14 46.17 46.14 46.17 1.1K
12:25 46.17 46.17 46.17 46.17 0.2K
12:26 46.17 46.20 46.17 46.20 0.6K
12:27 46.20 46.21 46.20 46.21 0.4K
12:28 46.21 46.24 46.21 46.24 1.0K
12:29 46.24 46.29 46.24 46.29 1.2K
12:30 46.29 46.29 46.29 46.29 0.2K
12:31 46.28 46.28 46.28 46.28 0.2K
12:32 46.28 46.28 46.28 46.28 0.3K
12:33 46.28 46.28 46.28 46.28 2.3K
12:34 46.28 46.28 46.28 46.28 0.2K
12:35 46.28 46.28 46.22 46.23 2.2K
12:36 46.23 46.23 46.23 46.23 0.2K
12:37 46.23 46.23 46.23 46.23 0.3K
12:38 46.23 46.23 46.23 46.23 0.2K
12:39 46.23 46.23 46.19 46.19 1.1K
12:40 46.17 46.18 46.16 46.16 1.1K
12:41 46.16 46.16 46.16 46.16 0.0K
12:42 46.16 46.16 46.16 46.16 0.4K
12:43 46.16 46.16 46.16 46.16 0.1K
12:44 46.16 46.16 46.16 46.16 0.1K
12:45 46.16 46.16 46.16 46.16 0.6K
12:46 46.17 46.17 46.13 46.13 3.3K
12:47 46.13 46.13 46.13 46.13 0.9K
12:48 46.13 46.13 46.13 46.13 0.2K
12:49 46.13 46.13 46.13 46.13 0.7K
12:50 46.13 46.13 46.13 46.13 0.4K
12:51 46.13 46.13 46.05 46.09 1.5K
12:52 46.09 46.09 46.05 46.05 0.6K
12:53 46.03 46.03 45.95 45.95 1.4K
12:54 45.95 45.97 45.95 45.97 0.9K
12:55 45.97 46.01 45.97 46.01 1.2K
12:56 46.01 46.01 46.01 46.01 1.0K
12:57 46.01 46.01 46.01 46.01 0.1K
12:58 46.01 46.01 46.01 46.01 0.6K
12:59 46.01 46.02 46.01 46.02 0.7K
13:00 46.02 46.02 45.95 45.97 2.7K
13:01 45.97 45.97 45.97 45.97 0.3K
13:02 45.97 45.97 45.97 45.97 0.2K
13:03 45.97 45.97 45.97 45.97 1.9K
13:04 45.97 46.05 45.97 46.05 0.3K
13:05 46.05 46.09 46.05 46.09 1.9K
13:06 46.09 46.09 46.09 46.09 0.0K
13:07 46.09 46.09 46.09 46.09 0.2K
13:08 46.09 46.09 46.09 46.09 0.6K
13:09 46.09 46.15 46.09 46.15 0.5K
13:10 46.15 46.15 46.15 46.15 0.0K
13:11 46.15 46.15 46.15 46.15 0.2K
13:12 46.18 46.20 46.18 46.20 1.0K
13:13 46.18 46.20 46.18 46.20 0.5K
13:14 46.20 46.24 46.20 46.24 0.7K
13:15 46.24 46.24 46.24 46.24 0.1K
13:16 46.24 46.25 46.24 46.25 0.4K
13:17 46.25 46.25 46.25 46.25 0.0K
13:18 46.25 46.25 46.18 46.18 5.7K
13:19 46.18 46.18 46.18 46.18 1.1K
13:20 46.18 46.18 46.18 46.18 0.1K
13:21 46.18 46.18 46.14 46.14 2.3K
13:22 46.14 46.14 46.14 46.14 0.0K
13:23 46.16 46.19 46.16 46.19 3.5K
13:24 46.19 46.19 46.19 46.19 0.5K
13:25 46.19 46.19 46.18 46.18 2.4K
13:26 46.18 46.18 46.16 46.16 1.1K
13:27 46.16 46.17 46.16 46.17 2.4K
13:28 46.17 46.22 46.16 46.22 2.3K
13:29 46.22 46.24 46.22 46.24 1.0K
13:30 46.21 46.21 46.21 46.21 2.2K
13:31 46.26 46.26 46.26 46.26 1.5K
13:32 46.26 46.28 46.26 46.27 0.7K
13:33 46.27 46.27 46.27 46.27 1.8K
13:34 46.27 46.27 46.23 46.23 2.2K
13:35 46.23 46.24 46.23 46.24 1.1K
13:36 46.25 46.27 46.25 46.27 2.1K
13:37 46.27 46.27 46.27 46.27 0.1K
13:38 46.27 46.27 46.27 46.27 0.2K
13:39 46.27 46.27 46.27 46.27 0.7K
13:40 46.27 46.27 46.19 46.19 3.0K
13:41 46.19 46.21 46.19 46.21 1.0K
13:42 46.21 46.21 46.21 46.21 1.5K
13:43 46.17 46.17 46.14 46.14 2.6K
13:44 46.14 46.21 46.14 46.21 1.8K
13:45 46.21 46.21 46.21 46.21 1.5K
13:46 46.22 46.22 46.21 46.21 0.4K
13:47 46.21 46.21 46.20 46.20 0.5K
13:48 46.20 46.24 46.20 46.24 1.4K
13:49 46.24 46.24 46.24 46.24 0.5K
13:50 46.24 46.26 46.24 46.26 0.3K
13:51 46.27 46.27 46.25 46.25 2.4K
13:52 46.25 46.28 46.25 46.28 0.4K
13:53 46.28 46.28 46.27 46.27 0.2K
13:54 46.30 46.33 46.30 46.33 2.8K
13:55 46.33 46.33 46.33 46.33 0.4K
13:56 46.34 46.34 46.29 46.29 1.8K
13:57 46.31 46.33 46.31 46.33 1.7K
13:58 46.33 46.33 46.30 46.30 1.4K
13:59 46.30 46.32 46.30 46.32 3.6K
14:00 46.32 46.33 46.31 46.31 3.5K
14:01 46.31 46.34 46.31 46.34 1.4K
14:02 46.34 46.34 46.32 46.34 1.9K
14:03 46.34 46.34 46.28 46.28 3.2K
14:04 46.29 46.29 46.27 46.27 1.4K
14:05 46.26 46.27 46.26 46.26 1.0K
14:06 46.26 46.26 46.26 46.26 0.9K
14:07 46.26 46.27 46.26 46.27 3.0K
14:08 46.27 46.27 46.24 46.24 3.6K
14:09 46.24 46.28 46.24 46.28 1.4K
14:10 46.28 46.28 46.26 46.26 0.8K
14:11 46.26 46.26 46.23 46.23 1.9K
14:12 46.24 46.25 46.24 46.25 3.5K
14:13 46.26 46.26 46.26 46.26 0.3K
14:14 46.26 46.26 46.26 46.26 0.5K
14:15 46.26 46.27 46.26 46.27 0.9K
14:16 46.27 46.27 46.24 46.24 3.9K
14:17 46.24 46.24 46.20 46.20 3.6K
14:18 46.20 46.20 46.14 46.14 6.9K
14:19 46.19 46.19 46.19 46.19 0.4K
14:20 46.21 46.29 46.21 46.29 2.6K
14:21 46.32 46.32 46.32 46.32 1.7K
14:22 46.32 46.32 46.32 46.32 0.2K
14:23 46.32 46.32 46.30 46.31 1.0K
14:24 46.30 46.32 46.29 46.29 4.0K
14:25 46.29 46.29 46.29 46.29 0.6K
14:26 46.29 46.29 46.29 46.29 0.1K
14:27 46.29 46.29 46.28 46.28 3.5K
14:28 46.28 46.28 46.24 46.24 8.1K
14:29 46.24 46.24 46.24 46.24 0.6K
14:30 46.24 46.24 46.24 46.24 0.3K
14:31 46.24 46.24 46.22 46.22 0.5K
14:32 46.21 46.27 46.21 46.27 2.1K
14:33 46.27 46.27 46.22 46.22 1.7K
14:34 46.22 46.22 46.21 46.21 0.4K
14:35 46.21 46.22 46.21 46.22 1.3K
14:36 46.21 46.22 46.21 46.22 2.0K
14:37 46.22 46.27 46.22 46.25 3.5K
14:38 46.25 46.25 46.18 46.20 4.5K
14:39 46.22 46.24 46.21 46.24 2.2K
14:40 46.24 46.24 46.24 46.24 0.4K
14:41 46.24 46.25 46.24 46.25 0.1K
14:42 46.25 46.25 46.25 46.25 0.0K
14:43 46.23 46.23 46.20 46.23 1.0K
14:44 46.23 46.23 46.23 46.23 0.2K
14:45 46.19 46.19 46.19 46.19 2.1K
14:46 46.23 46.26 46.23 46.24 3.7K
14:47 46.24 46.24 46.24 46.24 0.1K
14:48 46.24 46.26 46.24 46.26 0.5K
14:49 46.26 46.26 46.22 46.22 1.1K
14:50 46.22 46.22 46.20 46.21 0.9K
14:51 46.22 46.22 46.22 46.22 0.9K
14:52 46.22 46.24 46.22 46.24 1.0K
14:53 46.24 46.24 46.24 46.24 0.5K
14:54 46.24 46.24 46.19 46.19 0.9K
14:55 46.19 46.19 46.19 46.19 0.6K
14:56 46.19 46.19 46.17 46.17 2.6K
14:57 46.19 46.20 46.19 46.20 1.5K
14:58 46.18 46.18 46.18 46.18 0.5K
14:59 46.18 46.18 46.18 46.18 0.8K
15:00 46.18 46.18 46.16 46.18 2.0K
15:01 46.18 46.18 46.18 46.18 1.4K
15:02 46.18 46.21 46.18 46.21 1.5K
15:03 46.21 46.21 46.19 46.19 1.4K
15:04 46.19 46.19 46.19 46.19 0.8K
15:05 46.16 46.16 46.15 46.15 0.9K
15:06 46.16 46.16 46.16 46.16 1.6K
15:07 46.16 46.16 46.16 46.16 0.3K
15:08 46.16 46.16 46.15 46.15 0.2K
15:09 46.15 46.16 46.15 46.15 1.8K
15:10 46.15 46.15 46.15 46.15 0.6K
15:11 46.11 46.13 46.11 46.13 4.4K
15:12 46.13 46.13 46.09 46.09 1.8K
15:13 46.08 46.09 46.08 46.08 0.9K
15:14 46.08 46.10 46.05 46.05 2.8K
15:15 46.05 46.05 46.01 46.01 1.8K
15:16 46.01 46.01 45.99 45.99 1.4K
15:17 45.99 45.99 45.85 45.87 1.9K
15:18 45.82 45.82 45.79 45.79 3.7K
15:19 45.79 45.79 45.74 45.74 2.2K
15:20 45.74 45.74 45.64 45.69 4.2K
15:21 45.68 45.72 45.65 45.66 2.2K
15:22 45.67 45.67 45.64 45.64 2.7K
15:23 45.64 45.64 45.53 45.53 1.9K
15:24 45.58 45.58 45.57 45.57 2.6K
15:25 45.57 45.57 45.53 45.53 2.0K
15:26 45.53 45.53 45.50 45.50 2.5K
15:27 45.55 45.65 45.55 45.65 2.1K
15:28 45.67 45.67 45.61 45.61 7.3K
15:29 45.57 45.57 45.50 45.53 3.6K
15:30 45.51 45.58 45.50 45.58 4.3K
15:31 45.60 45.66 45.60 45.66 5.7K
15:32 45.58 45.65 45.58 45.65 4.6K
15:33 45.66 45.66 45.62 45.62 3.2K
15:34 45.65 45.72 45.65 45.72 4.0K
15:35 45.71 45.71 45.71 45.71 2.7K
15:36 45.69 45.71 45.69 45.71 2.7K
15:37 45.71 45.74 45.71 45.71 3.6K
15:38 45.73 45.81 45.73 45.77 6.0K
15:39 45.77 45.84 45.77 45.84 5.2K
15:40 45.84 45.88 45.84 45.87 5.1K
15:41 45.87 45.87 45.82 45.83 7.7K
15:42 45.84 45.88 45.84 45.88 6.7K
15:43 45.88 45.88 45.83 45.84 7.8K
15:44 45.84 45.85 45.79 45.82 3.7K
15:45 45.83 45.84 45.80 45.84 6.1K
15:46 45.84 45.85 45.83 45.85 7.2K
15:47 45.83 45.83 45.81 45.83 2.3K
15:48 45.83 45.86 45.83 45.85 6.7K
15:49 45.83 45.84 45.81 45.84 3.3K
15:50 45.82 45.85 45.82 45.85 2.2K
15:51 45.82 45.83 45.76 45.77 8.7K
15:52 45.77 45.81 45.77 45.77 8.4K
15:53 45.77 45.81 45.76 45.81 9.8K
15:54 45.80 45.80 45.74 45.76 7.0K
15:55 45.76 45.78 45.76 45.77 6.0K
15:56 45.73 45.79 45.73 45.79 15.0K
15:57 45.78 45.84 45.78 45.80 12.8K
15:58 45.77 45.83 45.77 45.81 17.2K
15:59 45.80 45.80 45.78 45.78 7.8K
16:00 45.76 45.80 45.76 45.77 192.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available