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
09:30 45.77 46.22 45.77 46.13 17.0K
09:31 46.23 46.23 46.23 46.23 2.1K
09:36 46.31 46.46 46.31 46.46 14.5K
09:39 46.45 46.45 46.45 46.45 1.4K
09:40 46.19 46.19 46.19 46.19 0.2K
09:42 46.20 46.22 46.20 46.22 2.1K
09:43 46.20 46.20 46.06 46.06 1.1K
09:45 46.15 46.15 46.15 46.15 1.6K
09:46 46.14 46.14 46.14 46.14 2.9K
09:47 46.21 46.21 45.88 45.88 1.7K
09:48 46.02 46.07 45.90 46.07 2.5K
09:49 45.89 45.89 45.89 45.89 5.6K
09:50 45.89 45.91 45.89 45.90 2.9K
09:51 46.06 46.06 46.06 46.06 1.2K
09:54 45.77 45.77 45.77 45.77 0.2K
09:55 45.95 45.95 45.95 45.95 1.7K
09:56 45.97 45.97 45.97 45.97 0.2K
09:57 45.81 45.81 45.81 45.81 1.0K
09:59 45.70 45.70 45.70 45.69 0.8K
10:00 45.76 45.88 45.76 45.84 4.7K
10:01 45.85 45.85 45.85 45.85 0.3K
10:02 45.85 45.85 45.85 45.85 0.1K
10:03 45.85 45.94 45.85 45.94 7.4K
10:05 45.94 45.94 45.94 45.94 0.3K
10:06 46.04 46.04 46.04 46.04 1.3K
10:07 46.01 46.01 45.96 45.96 2.4K
10:08 45.97 45.97 45.97 45.97 0.8K
10:09 45.97 45.97 45.96 45.96 1.3K
10:10 45.87 45.87 45.87 45.87 0.2K
10:11 45.85 45.85 45.85 45.85 0.6K
10:12 45.85 45.85 45.72 45.72 3.0K
10:13 45.76 45.82 45.76 45.82 4.0K
10:14 45.81 45.81 45.80 45.80 2.6K
10:15 45.77 45.77 45.77 45.77 1.7K
10:16 45.70 45.70 45.70 45.70 1.2K
10:17 45.66 45.68 45.66 45.68 2.1K
10:18 45.68 45.68 45.63 45.63 0.7K
10:19 45.65 45.65 45.65 45.65 0.6K
10:20 45.60 45.60 45.60 45.60 1.1K
10:21 45.52 45.56 45.48 45.56 6.3K
10:22 45.56 45.56 45.48 45.48 3.2K
10:23 45.46 45.68 45.46 45.68 23.0K
10:24 45.67 45.76 45.67 45.76 7.9K
10:25 45.76 45.80 45.76 45.80 1.9K
10:26 45.83 45.83 45.77 45.82 4.4K
10:27 45.82 45.82 45.78 45.79 3.9K
10:28 45.73 45.73 45.73 45.73 1.9K
10:29 45.62 45.73 45.61 45.62 0.9K
10:30 45.74 45.74 45.74 45.74 0.6K
10:31 45.75 45.75 45.75 45.75 0.1K
10:32 45.85 45.85 45.75 45.75 0.4K
10:33 45.88 45.90 45.88 45.90 4.1K
10:36 45.82 45.82 45.82 45.82 0.9K
10:37 45.78 45.78 45.78 45.78 0.3K
10:38 45.76 45.76 45.76 45.76 0.9K
10:39 45.83 45.83 45.83 45.83 1.5K
10:41 45.92 45.98 45.92 45.98 1.6K
10:42 45.98 45.98 45.93 45.93 0.7K
10:43 45.93 45.94 45.89 45.89 1.1K
10:45 45.89 45.89 45.79 45.79 3.7K
10:46 45.86 45.91 45.86 45.91 1.5K
10:47 45.86 45.86 45.79 45.79 1.7K
10:48 45.76 45.76 45.76 45.76 0.8K
10:49 45.75 45.80 45.75 45.80 1.7K
10:50 45.79 45.79 45.79 45.79 1.9K
10:52 45.89 45.99 45.89 45.99 1.4K
10:53 46.00 46.00 46.00 46.00 0.4K
10:54 45.98 45.98 45.93 45.93 1.6K
10:56 46.03 46.03 45.98 45.98 4.2K
10:57 45.98 45.98 45.98 45.98 0.4K
10:59 46.04 46.08 46.04 46.08 1.6K
11:00 46.04 46.04 46.04 46.04 0.9K
11:01 46.03 46.03 46.03 46.03 0.4K
11:02 46.03 46.03 46.03 46.03 0.5K
11:04 46.09 46.12 46.09 46.12 1.8K
11:05 46.13 46.13 46.13 46.13 0.5K
11:06 46.16 46.16 46.16 46.16 1.1K
11:08 46.23 46.23 46.23 46.23 1.1K
11:09 46.22 46.22 46.22 46.22 0.9K
11:10 46.22 46.26 46.13 46.13 3.0K
11:12 46.22 46.22 46.22 46.22 0.6K
11:13 46.21 46.21 46.21 46.21 0.3K
11:14 46.21 46.21 46.21 46.21 0.8K
11:15 46.22 46.27 46.22 46.27 0.9K
11:16 46.23 46.23 46.23 46.23 0.5K
11:17 46.27 46.29 46.23 46.23 3.3K
11:18 46.21 46.21 46.21 46.21 0.6K
11:19 46.21 46.29 46.21 46.29 1.9K
11:20 46.32 46.32 46.32 46.32 0.9K
11:21 46.36 46.36 46.36 46.36 0.6K
11:22 46.33 46.33 46.33 46.33 1.1K
11:23 46.40 46.40 46.37 46.37 1.4K
11:25 46.35 46.36 46.34 46.35 2.4K
11:26 46.32 46.32 46.32 46.32 2.6K
11:28 46.32 46.32 46.28 46.32 2.4K
11:29 46.32 46.40 46.32 46.40 1.8K
11:30 46.45 46.45 46.44 46.44 4.0K
11:31 46.39 46.39 46.39 46.39 0.3K
11:32 46.44 46.44 46.44 46.44 2.0K
11:33 46.44 46.44 46.43 46.44 1.9K
11:34 46.44 46.44 46.44 46.44 1.2K
11:35 46.39 46.39 46.39 46.39 0.4K
11:36 46.39 46.42 46.39 46.42 2.1K
11:37 46.42 46.42 46.39 46.39 1.1K
11:41 46.39 46.39 46.39 46.39 0.6K
11:42 46.42 46.42 46.42 46.42 2.8K
11:43 46.39 46.39 46.39 46.39 1.1K
11:45 46.41 46.41 46.41 46.41 0.2K
11:46 46.41 46.41 46.41 46.41 0.4K
11:47 46.44 46.47 46.44 46.47 2.5K
11:48 46.50 46.50 46.50 46.50 1.2K
11:49 46.53 46.53 46.53 46.53 0.1K
11:50 46.54 46.54 46.52 46.53 1.0K
11:52 46.54 46.54 46.54 46.54 0.6K
11:53 46.52 46.52 46.52 46.52 0.2K
11:54 46.54 46.54 46.54 46.54 0.9K
11:55 46.50 46.52 46.50 46.52 1.2K
11:56 46.45 46.45 46.45 46.45 0.7K
11:57 46.45 46.51 46.45 46.51 2.1K
11:59 46.51 46.51 46.51 46.51 0.6K
12:01 46.49 46.52 46.49 46.52 1.7K
12:02 46.53 46.57 46.53 46.57 1.5K
12:03 46.59 46.59 46.54 46.54 1.8K
12:06 46.57 46.57 46.57 46.57 1.0K
12:07 46.62 46.62 46.62 46.62 0.5K
12:08 46.64 46.64 46.64 46.64 0.7K
12:11 46.64 46.64 46.64 46.64 1.4K
12:12 46.60 46.63 46.60 46.63 1.4K
12:13 46.56 46.56 46.56 46.56 0.5K
12:16 46.56 46.59 46.56 46.59 1.0K
12:17 46.56 46.56 46.56 46.56 0.3K
12:18 46.59 46.59 46.59 46.59 1.7K
12:20 46.58 46.58 46.55 46.55 0.9K
12:21 46.55 46.55 46.55 46.55 1.1K
12:24 46.56 46.56 46.56 46.56 0.3K
12:25 46.58 46.58 46.55 46.55 1.9K
12:26 46.53 46.53 46.53 46.53 0.7K
12:27 46.50 46.50 46.49 46.49 1.6K
12:28 46.46 46.46 46.46 46.46 0.7K
12:30 46.46 46.46 46.45 46.45 2.3K
12:31 46.48 46.48 46.48 46.48 1.5K
12:34 46.45 46.48 46.45 46.48 0.9K
12:36 46.46 46.46 46.46 46.46 2.1K
12:40 46.38 46.38 46.38 46.38 0.2K
12:41 46.39 46.39 46.39 46.39 0.1K
12:42 46.41 46.41 46.41 46.41 0.6K
12:43 46.38 46.38 46.36 46.36 1.3K
12:44 46.36 46.42 46.36 46.42 3.3K
12:45 46.40 46.40 46.40 46.40 0.4K
12:48 46.40 46.40 46.40 46.40 0.4K
12:50 46.40 46.43 46.40 46.43 0.3K
12:51 46.44 46.44 46.44 46.44 3.1K
12:53 46.46 46.48 46.46 46.48 1.6K
12:54 46.51 46.51 46.51 46.51 1.0K
12:57 46.51 46.53 46.51 46.53 0.7K
12:58 46.51 46.51 46.51 46.51 1.1K
12:59 46.49 46.49 46.49 46.49 1.5K
13:00 46.50 46.50 46.50 46.50 0.2K
13:01 46.51 46.51 46.50 46.50 0.5K
13:02 46.52 46.52 46.51 46.51 1.3K
13:06 46.51 46.51 46.51 46.51 1.5K
13:07 46.51 46.51 46.51 46.51 1.1K
13:10 46.44 46.45 46.44 46.45 2.2K
13:12 46.41 46.41 46.41 46.41 1.2K
13:13 46.45 46.45 46.45 46.45 2.6K
13:14 46.49 46.49 46.49 46.49 1.0K
13:16 46.39 46.39 46.33 46.33 1.8K
13:19 46.37 46.37 46.37 46.37 0.2K
13:20 46.39 46.39 46.39 46.39 1.2K
13:21 46.42 46.42 46.42 46.42 0.8K
13:22 46.39 46.39 46.39 46.39 0.5K
13:24 46.41 46.41 46.41 46.41 1.2K
13:26 46.36 46.36 46.30 46.31 1.4K
13:29 46.25 46.25 46.23 46.23 1.2K
13:31 46.23 46.23 46.23 46.23 0.1K
13:32 46.23 46.23 46.23 46.23 0.5K
13:33 46.27 46.27 46.27 46.27 2.7K
13:34 46.19 46.20 46.19 46.20 2.6K
13:35 46.20 46.20 46.20 46.20 0.7K
13:37 46.19 46.19 46.19 46.19 0.1K
13:38 46.23 46.23 46.20 46.20 1.9K
13:39 46.20 46.20 46.20 46.20 0.7K
13:41 46.20 46.20 46.20 46.20 0.5K
13:42 46.20 46.21 46.20 46.21 2.4K
13:43 46.23 46.24 46.23 46.23 4.2K
13:44 46.20 46.20 46.20 46.20 1.8K
13:45 46.18 46.18 46.16 46.16 1.0K
13:46 46.12 46.12 46.12 46.12 0.5K
13:47 46.17 46.17 46.17 46.17 0.2K
13:48 46.17 46.17 46.17 46.17 0.5K
13:50 46.18 46.24 46.18 46.24 2.7K
13:51 46.23 46.25 46.23 46.25 1.8K
13:54 46.24 46.24 46.24 46.24 0.7K
13:55 46.22 46.23 46.22 46.23 0.6K
13:56 46.25 46.25 46.25 46.25 0.8K
13:58 46.20 46.23 46.20 46.20 0.9K
13:59 46.18 46.18 46.18 46.18 0.5K
14:00 46.23 46.24 46.23 46.24 2.0K
14:02 46.21 46.21 46.20 46.20 0.7K
14:03 46.16 46.16 46.16 46.16 0.5K
14:04 46.16 46.16 46.10 46.10 0.7K
14:05 46.11 46.11 46.11 46.11 0.8K
14:06 46.08 46.08 46.08 46.08 1.2K
14:07 46.03 46.03 46.03 46.03 0.8K
14:08 46.06 46.06 46.01 46.01 0.4K
14:09 46.02 46.02 46.02 46.02 0.3K
14:10 46.03 46.03 46.03 46.03 1.2K
14:11 46.03 46.06 46.03 46.06 3.9K
14:12 46.09 46.10 46.08 46.08 1.1K
14:13 46.06 46.06 46.04 46.04 1.6K
14:14 46.03 46.03 46.03 46.03 0.9K
14:15 45.95 45.97 45.91 45.97 1.9K
14:16 45.92 45.92 45.92 45.92 1.2K
14:19 45.98 45.98 45.98 45.98 1.1K
14:20 45.91 45.91 45.91 45.91 1.1K
14:21 45.88 45.88 45.86 45.86 9.3K
14:22 45.90 45.90 45.90 45.90 3.5K
14:25 45.88 45.88 45.88 45.88 1.6K
14:27 45.76 45.81 45.76 45.81 0.4K
14:28 45.81 45.81 45.79 45.79 0.6K
14:29 45.80 45.81 45.80 45.81 1.7K
14:31 45.81 45.81 45.81 45.81 0.4K
14:32 45.78 45.78 45.78 45.78 2.8K
14:34 45.71 45.71 45.71 45.71 1.7K
14:36 45.72 45.74 45.72 45.74 0.6K
14:37 45.75 45.75 45.73 45.73 1.7K
14:39 45.72 45.72 45.72 45.72 1.0K
14:40 45.71 45.73 45.71 45.73 2.8K
14:41 45.76 45.76 45.76 45.76 1.1K
14:42 45.68 45.78 45.68 45.78 1.3K
14:45 45.80 45.87 45.80 45.87 2.1K
14:46 45.89 45.89 45.89 45.89 1.0K
14:47 45.89 45.89 45.85 45.85 2.1K
14:49 45.83 45.83 45.83 45.83 0.2K
14:50 45.86 45.86 45.86 45.86 1.9K
14:51 45.91 45.91 45.91 45.91 1.0K
14:53 45.95 45.95 45.95 45.95 0.9K
14:55 45.95 45.95 45.92 45.92 2.3K
14:58 45.89 45.89 45.87 45.87 2.6K
15:00 45.96 45.96 45.89 45.89 3.0K
15:01 45.86 45.86 45.86 45.86 0.6K
15:02 45.83 45.83 45.83 45.83 0.5K
15:03 45.88 45.91 45.88 45.91 1.3K
15:04 45.88 45.88 45.86 45.86 3.1K
15:05 45.84 45.84 45.84 45.84 0.4K
15:06 45.84 45.84 45.84 45.84 0.1K
15:07 45.84 45.87 45.84 45.87 1.6K
15:08 45.88 45.88 45.88 45.88 0.5K
15:09 45.89 45.90 45.89 45.90 0.6K
15:10 45.89 45.89 45.87 45.87 1.9K
15:11 45.87 45.87 45.85 45.85 2.5K
15:12 45.82 45.85 45.82 45.85 1.5K
15:13 45.87 45.92 45.87 45.92 2.9K
15:14 45.94 45.94 45.94 45.94 1.1K
15:15 45.93 45.96 45.93 45.93 2.6K
15:16 45.93 45.93 45.90 45.90 2.6K
15:17 45.88 45.88 45.80 45.80 1.5K
15:18 45.85 45.85 45.85 45.85 1.5K
15:19 45.86 45.86 45.86 45.86 2.2K
15:20 45.86 45.86 45.83 45.84 5.1K
15:21 45.90 45.90 45.84 45.84 2.5K
15:22 45.81 45.81 45.79 45.79 0.7K
15:23 45.75 45.77 45.75 45.77 1.4K
15:24 45.75 45.75 45.75 45.75 1.9K
15:25 45.68 45.69 45.68 45.69 1.6K
15:26 45.66 45.66 45.65 45.65 1.7K
15:27 45.59 45.59 45.59 45.59 1.0K
15:28 45.61 45.64 45.61 45.62 3.1K
15:29 45.67 45.67 45.67 45.67 1.3K
15:30 45.71 45.71 45.71 45.71 4.5K
15:31 45.76 45.76 45.73 45.73 2.1K
15:32 45.71 45.73 45.71 45.73 3.4K
15:33 45.66 45.66 45.66 45.66 0.1K
15:34 45.69 45.69 45.66 45.69 2.6K
15:35 45.69 45.69 45.69 45.69 0.6K
15:36 45.74 45.75 45.73 45.75 2.5K
15:37 45.79 45.85 45.79 45.84 3.9K
15:38 45.83 45.83 45.75 45.75 19.3K
15:39 45.81 45.81 45.81 45.81 2.0K
15:40 45.78 45.81 45.78 45.81 2.9K
15:41 45.82 45.82 45.81 45.81 0.8K
15:42 45.83 45.83 45.74 45.74 2.8K
15:43 45.76 45.76 45.75 45.75 2.4K
15:44 45.72 45.72 45.72 45.72 1.0K
15:45 45.72 45.76 45.68 45.68 9.2K
15:46 45.69 45.69 45.65 45.69 4.7K
15:47 45.71 45.71 45.71 45.71 4.4K
15:48 45.71 45.78 45.67 45.78 5.0K
15:49 45.78 45.78 45.74 45.74 5.9K
15:50 45.74 45.87 45.74 45.87 5.9K
15:51 45.89 45.90 45.85 45.90 9.0K
15:52 45.94 45.96 45.91 45.91 6.5K
15:53 45.93 45.95 45.90 45.90 12.4K
15:54 45.91 45.92 45.86 45.86 10.6K
15:55 45.81 45.94 45.81 45.93 17.9K
15:56 45.93 45.95 45.91 45.91 8.5K
15:57 45.94 45.94 45.87 45.92 17.6K
15:58 45.93 46.01 45.88 45.97 53.2K
15:59 45.98 46.01 45.92 46.00 250.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available