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
09:30 45.44 45.44 45.44 45.44 6.9K
09:31 45.43 45.43 45.10 45.10 1.9K
09:33 45.70 45.70 45.70 45.70 0.2K
09:34 45.57 45.65 45.49 45.49 1.5K
09:35 45.76 45.76 45.63 45.63 0.4K
09:36 45.22 45.61 45.22 45.23 0.4K
09:37 45.44 45.44 45.44 45.44 1.3K
09:38 45.48 45.48 45.48 45.48 0.4K
09:39 45.34 45.34 45.34 45.34 0.5K
09:40 45.36 45.36 45.36 45.36 1.7K
09:41 45.63 45.70 45.63 45.70 0.8K
09:42 45.50 45.50 45.50 45.50 0.1K
09:43 45.74 45.74 45.53 45.53 0.8K
09:44 45.82 45.82 45.61 45.61 0.2K
09:45 45.83 45.83 45.61 45.61 2.1K
09:46 45.59 45.80 45.59 45.80 0.4K
09:48 45.48 45.48 45.48 45.48 0.3K
09:50 45.63 45.63 45.36 45.36 2.3K
09:51 45.44 45.44 45.44 45.44 0.2K
09:52 45.44 45.44 45.44 45.44 0.2K
09:53 45.27 45.44 45.27 45.44 0.6K
09:55 45.22 45.22 45.22 45.22 0.2K
09:56 45.19 45.22 45.18 45.18 4.6K
09:57 45.18 45.32 45.16 45.26 6.1K
10:00 45.10 45.10 45.10 45.10 0.3K
10:01 45.30 45.30 45.20 45.20 0.9K
10:02 45.20 45.33 45.20 45.33 4.0K
10:05 45.30 45.30 45.28 45.28 3.4K
10:06 45.27 45.27 45.27 45.27 1.0K
10:07 45.32 45.35 45.27 45.35 1.9K
10:08 45.31 45.31 45.31 45.31 1.0K
10:09 45.38 45.38 45.38 45.38 0.7K
10:10 45.50 45.50 45.50 45.50 0.6K
10:11 45.57 45.57 45.57 45.57 0.1K
10:12 45.60 45.60 45.60 45.60 0.2K
10:13 45.50 45.50 45.50 45.50 0.3K
10:14 45.53 45.53 45.53 45.53 0.6K
10:15 45.58 45.58 45.58 45.58 0.1K
10:16 45.62 45.63 45.62 45.63 0.9K
10:17 45.64 45.65 45.57 45.65 0.5K
10:18 45.65 45.65 45.65 45.65 0.6K
10:19 45.75 45.75 45.75 45.75 0.4K
10:20 45.79 45.79 45.79 45.79 1.1K
10:23 45.86 45.89 45.86 45.89 0.4K
10:24 45.92 45.92 45.92 45.92 0.4K
10:25 45.94 45.94 45.94 45.94 0.6K
10:27 45.92 45.94 45.92 45.94 0.3K
10:28 45.89 46.01 45.89 46.01 1.5K
10:30 46.00 46.00 46.00 46.00 0.5K
10:31 46.00 46.00 46.00 46.00 0.5K
10:32 46.06 46.09 46.06 46.09 0.4K
10:33 46.01 46.01 46.00 46.00 2.8K
10:35 46.06 46.06 46.06 46.06 1.6K
10:37 46.11 46.11 46.11 46.11 0.3K
10:38 46.17 46.17 46.13 46.16 7.1K
10:41 46.26 46.26 46.26 46.26 0.7K
10:43 46.28 46.28 46.28 46.28 0.1K
10:44 46.34 46.34 46.34 46.34 0.5K
10:45 46.34 46.34 46.34 46.34 1.5K
10:47 46.33 46.33 46.33 46.33 0.8K
10:48 46.34 46.35 46.34 46.35 1.3K
10:49 46.34 46.39 46.30 46.39 1.9K
10:50 46.45 46.45 46.40 46.40 1.6K
10:51 46.43 46.50 46.43 46.50 2.7K
10:52 46.44 46.44 46.44 46.44 1.3K
10:53 46.46 46.48 46.46 46.48 0.6K
10:54 46.43 46.48 46.43 46.48 5.6K
10:57 46.48 46.48 46.48 46.48 0.5K
10:59 46.44 46.46 46.44 46.46 1.2K
11:00 46.53 46.55 46.53 46.55 1.3K
11:02 46.60 46.60 46.56 46.56 0.5K
11:03 46.61 46.61 46.61 46.61 0.4K
11:04 46.63 46.63 46.63 46.63 0.6K
11:05 46.58 46.58 46.52 46.52 1.7K
11:06 46.55 46.55 46.55 46.55 0.5K
11:07 46.53 46.53 46.37 46.37 10.8K
11:08 46.30 46.30 46.30 46.30 0.9K
11:10 46.24 46.24 46.24 46.24 0.4K
11:11 46.25 46.33 46.25 46.33 2.8K
11:12 46.37 46.37 46.31 46.31 0.2K
11:13 46.35 46.35 46.35 46.35 0.4K
11:14 46.40 46.40 46.40 46.40 0.2K
11:15 46.37 46.41 46.37 46.40 1.3K
11:17 46.36 46.36 46.36 46.36 2.6K
11:19 46.33 46.33 46.31 46.31 2.2K
11:21 46.30 46.30 46.30 46.30 0.3K
11:22 46.30 46.30 46.30 46.30 1.1K
11:24 46.36 46.36 46.36 46.36 0.5K
11:26 46.32 46.32 46.32 46.32 1.3K
11:28 46.33 46.33 46.30 46.30 0.6K
11:29 46.33 46.34 46.33 46.34 1.2K
11:30 46.32 46.32 46.32 46.32 0.5K
11:32 46.37 46.37 46.37 46.37 0.3K
11:33 46.37 46.37 46.37 46.37 0.4K
11:34 46.36 46.36 46.36 46.36 0.4K
11:35 46.35 46.35 46.32 46.35 3.1K
11:36 46.35 46.35 46.35 46.35 0.7K
11:37 46.31 46.40 46.31 46.40 1.8K
11:39 46.41 46.41 46.35 46.35 2.3K
11:40 46.33 46.33 46.33 46.33 0.3K
11:41 46.29 46.29 46.29 46.29 0.6K
11:42 46.30 46.30 46.28 46.28 0.8K
11:43 46.29 46.29 46.29 46.29 0.5K
11:44 46.31 46.33 46.31 46.33 1.1K
11:45 46.34 46.34 46.34 46.34 0.4K
11:46 46.35 46.35 46.35 46.35 0.5K
11:47 46.36 46.36 46.36 46.36 0.3K
11:49 46.36 46.36 46.36 46.36 0.2K
11:50 46.38 46.38 46.32 46.32 0.6K
11:51 46.37 46.37 46.37 46.37 0.8K
11:52 46.38 46.38 46.38 46.38 0.4K
11:53 46.37 46.40 46.36 46.36 4.0K
11:55 46.35 46.41 46.35 46.41 2.3K
11:56 46.44 46.44 46.41 46.41 0.9K
11:57 46.38 46.39 46.38 46.39 1.5K
12:01 46.47 46.47 46.47 46.47 0.9K
12:04 46.52 46.53 46.43 46.43 6.3K
12:05 46.47 46.47 46.47 46.47 0.2K
12:06 46.47 46.47 46.47 46.47 0.2K
12:07 46.43 46.45 46.43 46.45 5.6K
12:10 46.51 46.51 46.48 46.48 1.5K
12:11 46.45 46.45 46.45 46.45 1.9K
12:16 46.51 46.51 46.51 46.51 0.7K
12:17 46.52 46.52 46.47 46.47 1.5K
12:18 46.50 46.50 46.49 46.49 1.8K
12:19 46.46 46.46 46.46 46.46 1.1K
12:20 46.49 46.49 46.48 46.48 0.3K
12:21 46.49 46.49 46.49 46.49 2.0K
12:22 46.49 46.49 46.49 46.49 1.0K
12:24 46.49 46.49 46.44 46.44 3.6K
12:26 46.44 46.44 46.44 46.44 0.5K
12:28 46.42 46.44 46.42 46.44 0.8K
12:30 46.46 46.46 46.46 46.46 0.2K
12:31 46.46 46.49 46.46 46.49 1.0K
12:32 46.47 46.49 46.47 46.49 0.2K
12:33 46.47 46.47 46.43 46.43 2.5K
12:34 46.43 46.43 46.43 46.43 0.3K
12:36 46.43 46.43 46.43 46.43 0.2K
12:37 46.42 46.42 46.42 46.42 2.2K
12:41 46.42 46.42 46.42 46.42 0.3K
12:42 46.43 46.43 46.43 46.43 0.3K
12:43 46.45 46.45 46.45 46.45 0.3K
12:44 46.42 46.42 46.41 46.41 1.0K
12:45 46.44 46.44 46.44 46.44 0.1K
12:46 46.41 46.41 46.41 46.41 0.5K
12:47 46.42 46.42 46.42 46.42 1.4K
12:49 46.46 46.46 46.46 46.46 0.3K
12:50 46.43 46.43 46.43 46.43 2.4K
12:52 46.43 46.44 46.43 46.43 3.0K
12:55 46.44 46.44 46.42 46.42 0.4K
12:56 46.40 46.40 46.38 46.38 2.0K
12:59 46.33 46.35 46.33 46.35 0.9K
13:02 46.41 46.41 46.41 46.41 0.3K
13:03 46.39 46.40 46.36 46.40 7.5K
13:06 46.43 46.43 46.43 46.43 0.1K
13:08 46.42 46.42 46.42 46.42 0.6K
13:09 46.42 46.42 46.42 46.42 0.2K
13:11 46.42 46.42 46.36 46.36 0.8K
13:13 46.42 46.42 46.37 46.37 0.6K
13:14 46.42 46.42 46.42 46.42 0.9K
13:15 46.42 46.42 46.42 46.42 0.2K
13:16 46.44 46.44 46.44 46.44 0.2K
13:17 46.39 46.42 46.39 46.42 0.5K
13:18 46.46 46.47 46.46 46.47 0.6K
13:19 46.43 46.46 46.43 46.46 0.8K
13:20 46.45 46.45 46.40 46.40 3.8K
13:22 46.35 46.35 46.35 46.35 1.8K
13:23 46.37 46.37 46.37 46.37 1.4K
13:26 46.36 46.36 46.34 46.35 3.1K
13:27 46.38 46.38 46.35 46.35 0.9K
13:28 46.35 46.35 46.35 46.35 4.6K
13:29 46.38 46.38 46.38 46.38 5.6K
13:32 46.41 46.43 46.41 46.43 1.2K
13:33 46.43 46.43 46.43 46.43 0.3K
13:34 46.43 46.43 46.43 46.43 0.2K
13:35 46.43 46.43 46.43 46.43 0.5K
13:36 46.43 46.43 46.43 46.43 0.7K
13:37 46.46 46.46 46.46 46.46 0.1K
13:38 46.43 46.43 46.39 46.39 2.9K
13:39 46.41 46.41 46.41 46.41 0.2K
13:40 46.43 46.43 46.42 46.42 0.9K
13:41 46.43 46.43 46.43 46.43 0.1K
13:42 46.43 46.43 46.43 46.43 0.2K
13:43 46.43 46.43 46.38 46.38 4.3K
13:44 46.37 46.37 46.37 46.37 0.8K
13:46 46.39 46.39 46.39 46.39 0.1K
13:47 46.38 46.40 46.38 46.40 1.0K
13:48 46.41 46.41 46.39 46.39 0.5K
13:49 46.41 46.41 46.39 46.39 0.7K
13:50 46.36 46.36 46.35 46.35 1.2K
13:52 46.39 46.39 46.35 46.35 0.3K
13:53 46.36 46.40 46.36 46.40 1.1K
13:54 46.40 46.40 46.40 46.40 0.7K
13:55 46.42 46.42 46.42 46.42 0.1K
13:56 46.43 46.43 46.41 46.43 3.2K
13:57 46.46 46.46 46.46 46.46 1.4K
13:58 46.45 46.45 46.45 46.45 1.0K
13:59 46.45 46.47 46.45 46.47 0.6K
14:00 46.47 46.47 46.47 46.47 0.3K
14:01 46.50 46.55 46.50 46.55 1.7K
14:02 46.51 46.52 46.46 46.46 5.3K
14:04 46.50 46.50 46.46 46.46 0.3K
14:05 46.46 46.47 46.46 46.47 10.1K
14:07 46.46 46.46 46.46 46.46 0.6K
14:08 46.46 46.47 46.46 46.47 0.6K
14:09 46.50 46.50 46.50 46.50 0.2K
14:10 46.51 46.55 46.49 46.52 8.7K
14:11 46.52 46.52 46.52 46.52 0.3K
14:12 46.54 46.54 46.54 46.54 0.2K
14:13 46.54 46.55 46.52 46.55 0.9K
14:14 46.55 46.55 46.52 46.52 0.5K
14:16 46.52 46.55 46.52 46.55 0.7K
14:17 46.55 46.55 46.55 46.55 0.4K
14:18 46.55 46.55 46.55 46.55 3.7K
14:19 46.54 46.56 46.54 46.56 5.5K
14:21 46.57 46.57 46.57 46.57 2.0K
14:24 46.58 46.58 46.58 46.58 0.4K
14:25 46.59 46.59 46.58 46.59 1.0K
14:26 46.59 46.59 46.55 46.57 4.9K
14:28 46.57 46.57 46.57 46.57 0.3K
14:29 46.56 46.61 46.56 46.61 2.4K
14:32 46.64 46.64 46.64 46.64 0.6K
14:33 46.62 46.63 46.62 46.63 2.3K
14:34 46.63 46.63 46.60 46.60 1.5K
14:36 46.63 46.64 46.63 46.64 0.4K
14:37 46.65 46.65 46.62 46.62 1.1K
14:38 46.63 46.63 46.63 46.63 0.8K
14:39 46.65 46.65 46.59 46.60 3.7K
14:40 46.60 46.61 46.58 46.61 1.0K
14:41 46.59 46.61 46.59 46.61 0.4K
14:42 46.61 46.61 46.61 46.61 0.5K
14:43 46.62 46.62 46.61 46.61 2.0K
14:45 46.65 46.65 46.65 46.65 0.7K
14:46 46.62 46.65 46.62 46.65 0.9K
14:47 46.65 46.65 46.61 46.65 0.9K
14:48 46.65 46.65 46.61 46.61 1.5K
14:49 46.64 46.64 46.60 46.60 9.5K
14:50 46.59 46.59 46.59 46.59 3.0K
14:51 46.59 46.63 46.59 46.63 2.0K
14:52 46.63 46.63 46.61 46.61 2.5K
14:53 46.61 46.61 46.60 46.60 2.8K
14:54 46.60 46.62 46.60 46.62 3.3K
14:55 46.61 46.61 46.61 46.61 1.4K
14:57 46.68 46.68 46.63 46.63 3.2K
14:58 46.63 46.63 46.63 46.63 0.8K
15:00 46.65 46.65 46.65 46.65 2.1K
15:02 46.70 46.70 46.70 46.70 0.5K
15:03 46.69 46.69 46.65 46.65 4.8K
15:05 46.65 46.65 46.63 46.63 2.0K
15:06 46.63 46.63 46.63 46.63 0.2K
15:07 46.63 46.63 46.63 46.63 1.4K
15:08 46.64 46.64 46.63 46.64 2.2K
15:09 46.64 46.65 46.64 46.64 2.4K
15:10 46.66 46.66 46.66 46.66 1.4K
15:12 46.67 46.69 46.67 46.69 2.7K
15:13 46.66 46.69 46.66 46.69 2.8K
15:14 46.69 46.69 46.66 46.66 2.3K
15:15 46.67 46.68 46.66 46.68 4.7K
15:16 46.68 46.68 46.66 46.67 1.5K
15:17 46.68 46.68 46.68 46.68 0.2K
15:18 46.69 46.69 46.69 46.69 0.7K
15:19 46.68 46.68 46.68 46.68 0.4K
15:20 46.68 46.68 46.68 46.68 1.9K
15:21 46.67 46.67 46.66 46.66 3.2K
15:22 46.66 46.68 46.66 46.68 0.6K
15:23 46.68 46.68 46.68 46.68 3.2K
15:24 46.68 46.68 46.64 46.64 2.5K
15:25 46.63 46.63 46.63 46.63 0.7K
15:26 46.64 46.65 46.64 46.65 2.6K
15:27 46.67 46.67 46.64 46.66 3.7K
15:28 46.66 46.66 46.65 46.65 5.3K
15:29 46.65 46.65 46.65 46.65 1.7K
15:30 46.63 46.63 46.59 46.59 5.5K
15:31 46.60 46.60 46.53 46.54 3.1K
15:32 46.57 46.60 46.57 46.60 2.2K
15:33 46.59 46.59 46.59 46.59 5.4K
15:34 46.59 46.59 46.59 46.59 0.7K
15:35 46.60 46.63 46.60 46.63 3.0K
15:36 46.63 46.65 46.63 46.64 2.2K
15:37 46.64 46.65 46.60 46.60 4.5K
15:38 46.62 46.63 46.61 46.63 2.6K
15:39 46.64 46.64 46.64 46.64 1.1K
15:40 46.62 46.64 46.62 46.64 1.4K
15:41 46.66 46.66 46.66 46.66 0.9K
15:42 46.63 46.67 46.63 46.67 4.3K
15:43 46.67 46.67 46.67 46.67 2.1K
15:44 46.67 46.68 46.66 46.68 3.5K
15:45 46.68 46.69 46.68 46.68 2.1K
15:46 46.68 46.69 46.65 46.67 6.6K
15:47 46.68 46.68 46.66 46.66 1.6K
15:48 46.71 46.72 46.71 46.72 1.1K
15:49 46.71 46.71 46.67 46.67 9.8K
15:50 46.66 46.68 46.66 46.66 2.2K
15:51 46.66 46.66 46.66 46.66 5.6K
15:52 46.67 46.67 46.65 46.65 5.2K
15:53 46.66 46.66 46.64 46.64 4.8K
15:54 46.64 46.65 46.60 46.60 6.2K
15:55 46.60 46.67 46.60 46.65 9.8K
15:56 46.64 46.66 46.61 46.65 10.1K
15:57 46.67 46.67 46.65 46.67 12.3K
15:58 46.67 46.67 46.63 46.67 19.2K
15:59 46.65 46.68 46.64 46.65 229.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available