Terex

TEX
🏛️ usa →
52.29
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 46.98 46.98 46.00 46.69 8.1K
09:32 46.69 46.69 46.69 46.69 0.0K
09:33 46.51 46.51 46.51 46.51 0.3K
09:34 46.51 46.83 46.51 46.83 0.3K
09:35 46.50 46.50 46.50 46.50 0.8K
09:36 46.50 46.50 46.50 46.50 0.5K
09:37 46.50 46.50 46.50 46.50 0.1K
09:38 46.50 46.91 46.50 46.91 2.6K
09:39 46.91 46.94 46.91 46.94 1.6K
09:40 46.85 47.04 46.85 46.97 1.0K
09:41 46.90 46.98 46.90 46.93 1.5K
09:42 46.93 46.93 46.93 46.93 0.1K
09:43 46.93 46.93 46.78 46.78 1.2K
09:44 46.78 46.78 46.78 46.78 1.0K
09:45 46.78 46.78 46.78 46.78 0.1K
09:46 46.76 46.76 46.70 46.70 0.9K
09:47 46.70 46.70 46.70 46.70 0.4K
09:48 46.70 46.70 46.70 46.70 0.5K
09:49 46.70 46.71 46.70 46.71 0.6K
09:50 46.71 46.71 46.65 46.66 1.3K
09:51 46.66 46.66 46.60 46.60 1.0K
09:52 46.60 46.60 46.60 46.60 0.2K
09:53 46.60 46.60 46.60 46.60 0.2K
09:54 46.60 46.60 46.54 46.54 1.7K
09:55 46.54 46.54 46.54 46.54 0.5K
09:56 46.54 46.54 46.54 46.54 0.2K
09:57 46.54 46.54 46.33 46.33 1.2K
09:58 46.44 46.44 46.44 46.44 2.4K
09:59 46.44 46.44 46.44 46.44 0.1K
10:00 46.44 46.44 46.44 46.44 0.3K
10:01 46.44 46.44 46.32 46.32 2.4K
10:02 46.32 46.32 46.32 46.32 0.3K
10:03 46.32 46.32 46.32 46.32 0.2K
10:04 46.32 46.32 46.32 46.32 0.2K
10:05 46.32 46.32 46.19 46.19 2.1K
10:06 46.29 46.29 46.29 46.29 2.4K
10:07 46.29 46.29 46.29 46.29 0.3K
10:08 46.29 46.29 46.16 46.24 1.9K
10:09 46.24 46.24 46.24 46.24 0.7K
10:10 46.24 46.24 46.24 46.24 0.2K
10:11 46.24 46.24 46.24 46.24 0.3K
10:12 46.24 46.24 46.19 46.19 2.9K
10:13 46.19 46.26 46.19 46.26 1.4K
10:14 46.26 46.27 46.26 46.27 0.2K
10:15 46.27 46.37 46.27 46.37 1.8K
10:16 46.37 46.37 46.37 46.37 0.1K
10:17 46.37 46.37 46.37 46.37 0.4K
10:18 46.37 46.41 46.37 46.41 0.7K
10:19 46.41 46.48 46.41 46.48 0.4K
10:20 46.48 46.48 46.48 46.48 0.2K
10:21 46.48 46.48 46.48 46.48 0.2K
10:22 46.48 46.48 46.48 46.48 0.2K
10:23 46.53 46.53 46.53 46.53 1.3K
10:24 46.53 46.53 46.53 46.53 0.2K
10:25 46.53 46.54 46.52 46.52 0.8K
10:26 46.52 46.52 46.52 46.52 0.4K
10:27 46.52 46.52 46.51 46.51 3.5K
10:28 46.51 46.51 46.51 46.51 0.3K
10:29 46.56 46.64 46.56 46.64 3.0K
10:30 46.62 46.62 46.61 46.61 1.1K
10:31 46.61 46.61 46.61 46.61 0.5K
10:32 46.61 46.61 46.49 46.49 0.6K
10:33 46.49 46.49 46.48 46.48 0.3K
10:34 46.57 46.59 46.57 46.59 2.2K
10:35 46.59 46.59 46.54 46.54 1.5K
10:36 46.52 46.53 46.52 46.53 0.7K
10:37 46.49 46.53 46.49 46.53 0.3K
10:38 46.53 46.54 46.53 46.54 0.3K
10:39 46.50 46.50 46.50 46.50 0.5K
10:40 46.50 46.58 46.50 46.58 1.4K
10:41 46.58 46.58 46.58 46.58 0.4K
10:42 46.58 46.63 46.58 46.63 0.5K
10:43 46.63 46.63 46.63 46.63 0.1K
10:44 46.63 46.63 46.57 46.60 0.9K
10:45 46.60 46.60 46.56 46.56 0.3K
10:46 46.54 46.55 46.54 46.55 3.5K
10:47 46.55 46.55 46.55 46.55 0.5K
10:48 46.55 46.60 46.55 46.60 2.7K
10:49 46.64 46.67 46.64 46.67 1.3K
10:50 46.67 46.67 46.67 46.67 0.1K
10:51 46.67 46.67 46.61 46.61 1.2K
10:52 46.61 46.61 46.61 46.61 0.6K
10:53 46.58 46.61 46.58 46.61 0.9K
10:54 46.61 46.61 46.60 46.60 0.4K
10:55 46.60 46.62 46.60 46.62 1.1K
10:56 46.62 46.64 46.62 46.64 0.7K
10:57 46.64 46.64 46.64 46.64 0.3K
10:58 46.64 46.69 46.64 46.69 1.5K
10:59 46.71 46.71 46.68 46.68 1.7K
11:00 46.68 46.69 46.66 46.66 0.9K
11:01 46.66 46.71 46.66 46.71 2.1K
11:02 46.75 46.75 46.74 46.74 0.4K
11:03 46.74 46.76 46.74 46.76 0.5K
11:04 46.76 46.76 46.76 46.76 0.6K
11:05 46.76 46.78 46.76 46.78 0.5K
11:06 46.78 46.78 46.76 46.78 1.0K
11:07 46.78 46.82 46.78 46.81 3.5K
11:08 46.81 46.81 46.81 46.81 0.1K
11:09 46.81 46.81 46.77 46.77 1.7K
11:10 46.77 46.77 46.77 46.77 0.0K
11:11 46.77 46.79 46.77 46.79 0.4K
11:12 46.79 46.79 46.75 46.75 2.5K
11:13 46.75 46.76 46.75 46.76 0.1K
11:14 46.77 46.78 46.77 46.78 1.3K
11:15 46.78 46.83 46.78 46.83 0.9K
11:16 46.83 46.83 46.71 46.71 2.4K
11:17 46.71 46.71 46.68 46.68 0.6K
11:18 46.67 46.67 46.67 46.67 1.5K
11:19 46.59 46.59 46.47 46.47 2.0K
11:20 46.42 46.42 46.40 46.40 1.7K
11:21 46.40 46.40 46.35 46.35 0.6K
11:22 46.35 46.35 46.35 46.35 0.3K
11:23 46.35 46.43 46.35 46.43 1.9K
11:24 46.42 46.42 46.42 46.42 0.9K
11:25 46.39 46.39 46.39 46.39 0.6K
11:26 46.39 46.39 46.39 46.39 0.2K
11:27 46.39 46.39 46.39 46.39 0.3K
11:28 46.39 46.39 46.37 46.37 0.2K
11:29 46.37 46.37 46.34 46.34 0.4K
11:30 46.34 46.34 46.34 46.34 0.1K
11:31 46.34 46.34 46.34 46.34 0.1K
11:32 46.40 46.43 46.40 46.43 2.3K
11:33 46.48 46.48 46.48 46.48 0.7K
11:34 46.44 46.44 46.44 46.44 1.2K
11:35 46.39 46.39 46.39 46.39 1.3K
11:36 46.39 46.39 46.39 46.39 0.1K
11:37 46.39 46.39 46.39 46.39 0.1K
11:38 46.39 46.39 46.39 46.39 0.2K
11:39 46.39 46.39 46.39 46.39 0.0K
11:40 46.39 46.43 46.39 46.43 0.4K
11:41 46.39 46.39 46.39 46.39 0.7K
11:42 46.39 46.39 46.38 46.38 0.6K
11:43 46.38 46.38 46.38 46.38 0.1K
11:44 46.49 46.49 46.49 46.49 2.7K
11:45 46.49 46.49 46.49 46.49 0.1K
11:46 46.49 46.49 46.49 46.49 0.0K
11:47 46.49 46.49 46.49 46.49 0.1K
11:48 46.49 46.53 46.49 46.53 0.9K
11:49 46.53 46.53 46.52 46.52 0.6K
11:50 46.52 46.55 46.52 46.55 1.2K
11:51 46.59 46.59 46.59 46.59 0.8K
11:52 46.60 46.61 46.60 46.61 1.7K
11:53 46.61 46.61 46.55 46.55 0.8K
11:54 46.55 46.57 46.55 46.57 0.6K
11:55 46.57 46.57 46.57 46.57 0.2K
11:56 46.57 46.57 46.57 46.57 0.2K
11:57 46.57 46.57 46.57 46.57 0.2K
11:58 46.57 46.57 46.52 46.52 1.6K
11:59 46.52 46.52 46.52 46.52 0.7K
12:00 46.52 46.54 46.52 46.54 0.6K
12:01 46.54 46.58 46.54 46.58 1.0K
12:02 46.58 46.58 46.55 46.55 0.5K
12:03 46.55 46.55 46.55 46.55 0.1K
12:04 46.55 46.55 46.55 46.55 0.1K
12:05 46.55 46.55 46.55 46.55 0.1K
12:06 46.55 46.55 46.55 46.55 0.0K
12:07 46.55 46.55 46.55 46.55 0.1K
12:08 46.55 46.55 46.55 46.55 0.1K
12:09 46.55 46.55 46.55 46.55 0.0K
12:10 46.55 46.55 46.51 46.51 0.3K
12:11 46.51 46.51 46.51 46.51 0.0K
12:12 46.55 46.55 46.55 46.55 0.5K
12:13 46.51 46.54 46.51 46.54 0.3K
12:14 46.54 46.54 46.54 46.54 0.1K
12:15 46.54 46.58 46.54 46.58 1.8K
12:16 46.57 46.58 46.56 46.56 2.2K
12:17 46.56 46.56 46.56 46.56 0.0K
12:18 46.56 46.58 46.56 46.58 0.1K
12:19 46.56 46.58 46.56 46.58 1.1K
12:20 46.58 46.58 46.50 46.50 0.9K
12:21 46.50 46.50 46.50 46.50 0.2K
12:22 46.50 46.50 46.50 46.50 0.4K
12:23 46.50 46.50 46.50 46.50 0.1K
12:24 46.50 46.50 46.50 46.50 0.5K
12:25 46.47 46.47 46.47 46.47 0.4K
12:26 46.47 46.47 46.45 46.45 0.1K
12:27 46.45 46.45 46.45 46.45 0.2K
12:28 46.45 46.45 46.45 46.45 0.1K
12:29 46.45 46.48 46.45 46.47 0.6K
12:30 46.48 46.52 46.48 46.52 1.3K
12:31 46.52 46.53 46.52 46.53 2.5K
12:32 46.53 46.56 46.53 46.56 0.2K
12:33 46.56 46.56 46.56 46.56 1.5K
12:34 46.56 46.56 46.56 46.56 0.4K
12:35 46.56 46.56 46.53 46.53 1.5K
12:36 46.53 46.53 46.49 46.52 1.2K
12:37 46.52 46.52 46.52 46.52 0.2K
12:38 46.52 46.52 46.52 46.52 0.6K
12:39 46.52 46.52 46.52 46.52 0.0K
12:40 46.52 46.52 46.52 46.52 0.2K
12:41 46.52 46.52 46.52 46.52 0.1K
12:42 46.52 46.52 46.52 46.52 0.1K
12:43 46.52 46.52 46.52 46.52 0.0K
12:44 46.52 46.52 46.52 46.52 0.4K
12:45 46.52 46.52 46.43 46.43 0.5K
12:46 46.43 46.45 46.43 46.45 1.0K
12:47 46.45 46.45 46.45 46.45 1.1K
12:48 46.45 46.48 46.45 46.48 0.4K
12:49 46.48 46.49 46.48 46.49 0.4K
12:50 46.49 46.49 46.49 46.49 0.1K
12:51 46.49 46.49 46.48 46.48 0.5K
12:52 46.48 46.48 46.48 46.48 0.1K
12:53 46.48 46.48 46.41 46.41 1.2K
12:54 46.41 46.41 46.41 46.41 0.4K
12:55 46.41 46.41 46.36 46.36 0.4K
12:56 46.36 46.36 46.36 46.36 0.8K
12:57 46.36 46.36 46.36 46.36 0.2K
12:58 46.36 46.36 46.34 46.34 1.1K
12:59 46.35 46.35 46.33 46.33 1.3K
13:00 46.33 46.33 46.33 46.33 0.3K
13:01 46.33 46.33 46.33 46.33 0.1K
13:02 46.33 46.33 46.33 46.33 0.0K
13:03 46.33 46.33 46.33 46.33 0.8K
13:04 46.33 46.33 46.33 46.33 1.2K
13:05 46.33 46.33 46.33 46.33 0.3K
13:06 46.33 46.33 46.26 46.26 0.3K
13:07 46.26 46.26 46.26 46.26 0.5K
13:08 46.24 46.25 46.24 46.25 0.5K
13:09 46.25 46.25 46.25 46.25 0.2K
13:10 46.25 46.25 46.25 46.25 0.2K
13:11 46.25 46.25 46.25 46.25 0.4K
13:12 46.25 46.25 46.20 46.21 1.4K
13:13 46.21 46.25 46.21 46.25 1.8K
13:14 46.25 46.25 46.25 46.25 1.4K
13:15 46.25 46.25 46.25 46.25 0.1K
13:16 46.25 46.25 46.25 46.25 0.2K
13:17 46.25 46.25 46.25 46.25 0.1K
13:18 46.25 46.25 46.25 46.25 0.1K
13:19 46.25 46.27 46.23 46.27 2.2K
13:20 46.27 46.27 46.27 46.27 0.1K
13:21 46.27 46.31 46.27 46.31 0.6K
13:22 46.31 46.31 46.31 46.31 0.5K
13:23 46.31 46.31 46.31 46.31 0.1K
13:24 46.31 46.31 46.31 46.31 0.1K
13:25 46.31 46.32 46.31 46.32 0.7K
13:26 46.32 46.32 46.32 46.32 0.2K
13:27 46.32 46.32 46.32 46.32 0.2K
13:28 46.32 46.32 46.32 46.32 0.1K
13:29 46.32 46.32 46.25 46.25 0.8K
13:30 46.25 46.25 46.20 46.20 2.1K
13:31 46.20 46.25 46.20 46.25 1.6K
13:32 46.25 46.27 46.25 46.27 0.7K
13:33 46.27 46.27 46.27 46.27 0.1K
13:34 46.27 46.27 46.27 46.27 0.1K
13:35 46.27 46.27 46.27 46.27 0.1K
13:36 46.27 46.27 46.25 46.25 0.6K
13:37 46.25 46.25 46.25 46.25 0.2K
13:38 46.25 46.25 46.25 46.25 0.6K
13:39 46.25 46.25 46.25 46.25 0.0K
13:40 46.25 46.25 46.25 46.25 0.1K
13:41 46.25 46.25 46.21 46.21 0.9K
13:42 46.21 46.24 46.21 46.24 0.6K
13:43 46.24 46.26 46.23 46.23 1.0K
13:44 46.25 46.25 46.25 46.25 0.3K
13:45 46.25 46.28 46.25 46.28 1.2K
13:46 46.28 46.28 46.28 46.28 0.1K
13:47 46.28 46.28 46.28 46.28 0.2K
13:48 46.28 46.28 46.28 46.28 0.1K
13:49 46.28 46.28 46.26 46.26 0.3K
13:50 46.26 46.26 46.26 46.26 0.1K
13:51 46.26 46.26 46.26 46.26 0.2K
13:52 46.26 46.26 46.24 46.24 0.6K
13:53 46.24 46.24 46.24 46.24 0.5K
13:54 46.22 46.22 46.22 46.22 0.9K
13:55 46.22 46.23 46.22 46.23 0.4K
13:56 46.23 46.23 46.23 46.23 0.1K
13:57 46.23 46.23 46.21 46.21 0.3K
13:58 46.21 46.22 46.21 46.22 0.8K
13:59 46.22 46.22 46.19 46.19 0.3K
14:00 46.15 46.17 46.15 46.17 1.9K
14:01 46.17 46.21 46.17 46.21 5.3K
14:02 46.21 46.21 46.21 46.21 0.4K
14:03 46.21 46.22 46.21 46.22 1.3K
14:04 46.21 46.21 46.21 46.21 4.8K
14:05 46.21 46.21 46.20 46.20 0.5K
14:06 46.20 46.20 46.20 46.20 0.3K
14:07 46.20 46.20 46.18 46.18 0.5K
14:08 46.18 46.18 46.18 46.18 0.0K
14:09 46.18 46.18 46.18 46.18 0.1K
14:10 46.18 46.18 46.18 46.18 0.2K
14:11 46.20 46.20 46.20 46.20 0.9K
14:12 46.20 46.22 46.19 46.22 0.7K
14:13 46.22 46.22 46.22 46.22 0.2K
14:14 46.22 46.22 46.22 46.22 0.4K
14:15 46.22 46.22 46.22 46.22 0.2K
14:16 46.22 46.23 46.22 46.23 1.6K
14:17 46.23 46.23 46.23 46.23 0.2K
14:18 46.23 46.23 46.23 46.23 0.4K
14:19 46.23 46.26 46.23 46.26 0.6K
14:20 46.26 46.26 46.26 46.26 0.3K
14:21 46.26 46.26 46.24 46.24 0.3K
14:22 46.24 46.24 46.22 46.22 0.8K
14:23 46.22 46.22 46.22 46.22 0.3K
14:24 46.21 46.21 46.19 46.19 0.8K
14:25 46.19 46.19 46.19 46.19 0.5K
14:26 46.17 46.17 46.15 46.15 0.5K
14:27 46.12 46.12 46.12 46.12 0.6K
14:28 46.12 46.14 46.12 46.14 0.8K
14:29 46.14 46.14 46.14 46.14 0.4K
14:30 46.14 46.14 46.14 46.14 0.4K
14:31 46.17 46.17 46.17 46.17 3.9K
14:32 46.17 46.28 46.17 46.28 0.5K
14:33 46.28 46.28 46.28 46.28 0.5K
14:34 46.30 46.30 46.30 46.30 1.1K
14:35 46.33 46.34 46.33 46.34 0.9K
14:36 46.34 46.34 46.34 46.34 0.3K
14:37 46.34 46.35 46.33 46.33 2.5K
14:38 46.33 46.33 46.33 46.33 1.8K
14:39 46.33 46.33 46.33 46.33 0.1K
14:40 46.33 46.36 46.33 46.36 0.4K
14:41 46.36 46.36 46.36 46.36 1.1K
14:42 46.36 46.37 46.36 46.37 0.8K
14:43 46.37 46.37 46.34 46.34 1.1K
14:44 46.34 46.34 46.34 46.34 0.4K
14:45 46.31 46.34 46.31 46.34 0.4K
14:46 46.34 46.34 46.31 46.31 1.1K
14:47 46.31 46.31 46.31 46.31 0.3K
14:48 46.32 46.32 46.32 46.32 1.0K
14:49 46.32 46.32 46.32 46.32 1.2K
14:50 46.32 46.32 46.32 46.32 0.1K
14:51 46.32 46.32 46.32 46.32 0.3K
14:52 46.32 46.32 46.32 46.32 0.5K
14:53 46.33 46.37 46.33 46.36 3.5K
14:54 46.36 46.40 46.36 46.38 0.8K
14:55 46.38 46.39 46.38 46.39 0.8K
14:56 46.39 46.39 46.38 46.38 0.5K
14:57 46.38 46.38 46.38 46.38 0.4K
14:58 46.38 46.38 46.38 46.38 0.3K
14:59 46.38 46.40 46.38 46.38 1.4K
15:00 46.38 46.40 46.38 46.40 0.6K
15:01 46.40 46.41 46.40 46.41 1.6K
15:02 46.41 46.42 46.41 46.42 2.2K
15:03 46.42 46.43 46.42 46.43 1.2K
15:04 46.43 46.43 46.42 46.42 1.0K
15:05 46.42 46.52 46.42 46.52 9.4K
15:06 46.52 46.60 46.52 46.60 5.9K
15:07 46.60 46.60 46.58 46.58 0.3K
15:08 46.58 46.59 46.58 46.59 0.3K
15:09 46.59 46.59 46.54 46.54 1.9K
15:10 46.54 46.55 46.54 46.55 0.4K
15:11 46.55 46.55 46.54 46.54 1.1K
15:12 46.54 46.55 46.54 46.54 1.5K
15:13 46.54 46.57 46.54 46.57 1.5K
15:14 46.57 46.57 46.57 46.57 0.5K
15:15 46.58 46.58 46.57 46.57 2.8K
15:16 46.57 46.58 46.56 46.58 1.6K
15:17 46.58 46.58 46.56 46.56 1.8K
15:18 46.56 46.56 46.54 46.55 2.3K
15:19 46.55 46.55 46.52 46.52 0.3K
15:20 46.54 46.55 46.54 46.55 1.7K
15:21 46.55 46.55 46.52 46.52 2.2K
15:22 46.50 46.50 46.49 46.49 3.1K
15:23 46.51 46.53 46.51 46.53 1.8K
15:24 46.53 46.53 46.52 46.52 2.6K
15:25 46.49 46.50 46.49 46.49 4.5K
15:26 46.49 46.51 46.49 46.51 2.1K
15:27 46.51 46.51 46.50 46.50 2.0K
15:28 46.50 46.50 46.46 46.46 1.6K
15:29 46.46 46.49 46.46 46.49 2.9K
15:30 46.49 46.49 46.43 46.43 2.5K
15:31 46.43 46.47 46.43 46.46 2.0K
15:32 46.46 46.46 46.42 46.42 1.4K
15:33 46.42 46.42 46.42 46.42 1.4K
15:34 46.42 46.44 46.41 46.44 2.0K
15:35 46.44 46.44 46.42 46.42 1.8K
15:36 46.42 46.44 46.42 46.44 2.5K
15:37 46.44 46.45 46.44 46.45 0.7K
15:38 46.44 46.47 46.44 46.47 2.9K
15:39 46.45 46.45 46.42 46.42 3.6K
15:40 46.42 46.51 46.42 46.49 3.9K
15:41 46.49 46.49 46.49 46.49 0.7K
15:42 46.48 46.50 46.48 46.50 5.3K
15:43 46.50 46.51 46.50 46.50 1.6K
15:44 46.48 46.50 46.48 46.50 1.6K
15:45 46.50 46.54 46.50 46.54 2.8K
15:46 46.52 46.54 46.52 46.53 4.0K
15:47 46.54 46.54 46.53 46.53 1.7K
15:48 46.52 46.52 46.50 46.50 2.5K
15:49 46.52 46.52 46.50 46.50 2.7K
15:50 46.50 46.50 46.46 46.49 5.5K
15:51 46.49 46.56 46.49 46.55 4.9K
15:52 46.55 46.56 46.54 46.56 4.3K
15:53 46.55 46.58 46.55 46.57 6.3K
15:54 46.57 46.61 46.56 46.58 5.9K
15:55 46.60 46.60 46.58 46.58 5.6K
15:56 46.58 46.58 46.52 46.56 10.9K
15:57 46.52 46.57 46.52 46.56 14.3K
15:58 46.56 46.57 46.51 46.52 12.9K
15:59 46.51 46.51 46.46 46.47 20.3K
16:00 46.44 46.46 46.43 46.43 175.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available