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 46.72 46.72 46.72 46.72 7.7K
09:31 46.88 46.88 46.88 46.88 0.5K
09:32 46.73 46.92 46.73 46.92 0.9K
09:33 46.72 46.72 46.72 46.72 0.9K
09:34 46.66 46.86 46.66 46.67 5.4K
09:35 46.67 46.74 46.67 46.69 4.6K
09:36 46.67 46.67 46.57 46.57 3.7K
09:39 46.65 46.65 46.52 46.52 1.3K
09:40 46.63 46.80 46.63 46.80 7.4K
09:41 46.79 46.79 46.78 46.78 1.0K
09:43 46.71 46.77 46.71 46.77 1.2K
09:45 46.51 46.73 46.51 46.51 3.4K
09:46 46.70 46.74 46.70 46.71 1.0K
09:47 46.57 46.57 46.57 46.57 1.5K
09:48 46.78 46.78 46.70 46.70 2.0K
09:49 46.63 46.63 46.57 46.57 1.9K
09:50 46.68 46.68 46.56 46.56 1.9K
09:52 46.68 46.68 46.68 46.68 0.8K
09:54 46.68 46.68 46.68 46.68 0.8K
09:56 46.46 46.66 46.46 46.66 1.1K
09:58 46.66 46.66 46.66 46.66 0.5K
09:59 46.68 46.75 46.68 46.75 4.1K
10:01 46.87 46.87 46.87 46.87 1.8K
10:02 46.84 46.84 46.77 46.77 1.7K
10:03 46.88 46.88 46.88 46.88 1.2K
10:04 46.76 46.76 46.72 46.72 1.5K
10:05 46.67 46.79 46.67 46.79 1.5K
10:07 46.54 46.54 46.54 46.54 2.1K
10:09 46.76 46.76 46.76 46.76 0.2K
10:10 46.74 46.74 46.74 46.74 0.8K
10:11 46.66 46.66 46.66 46.66 2.8K
10:12 46.52 46.61 46.50 46.50 2.6K
10:13 46.43 46.43 46.43 46.43 0.3K
10:14 46.25 46.33 46.25 46.33 4.4K
10:16 46.40 46.40 46.40 46.40 1.7K
10:18 46.24 46.43 46.24 46.43 4.2K
10:19 46.41 46.41 46.41 46.41 1.8K
10:21 46.42 46.44 46.33 46.39 3.8K
10:22 46.39 46.39 46.39 46.39 3.3K
10:23 46.43 46.43 46.43 46.43 1.9K
10:25 46.44 46.44 46.44 46.44 1.3K
10:27 46.38 46.44 46.38 46.44 0.8K
10:28 46.44 46.47 46.42 46.42 1.8K
10:29 46.38 46.42 46.33 46.42 4.9K
10:31 46.42 46.42 46.42 46.42 2.6K
10:32 46.33 46.33 46.33 46.33 1.5K
10:33 46.33 46.33 46.33 46.33 0.8K
10:34 46.35 46.35 46.35 46.35 0.1K
10:35 46.37 46.37 46.37 46.37 0.3K
10:37 46.37 46.37 46.37 46.37 1.7K
10:39 46.35 46.35 46.35 46.35 2.4K
10:40 46.31 46.31 46.31 46.31 1.0K
10:41 46.37 46.37 46.37 46.37 0.5K
10:42 46.32 46.32 46.32 46.32 1.4K
10:44 46.37 46.37 46.37 46.37 1.4K
10:45 46.40 46.40 46.40 46.40 0.9K
10:48 46.38 46.42 46.38 46.42 3.9K
10:49 46.39 46.39 46.39 46.39 1.6K
10:50 46.38 46.38 46.37 46.37 2.1K
10:51 46.39 46.39 46.39 46.39 1.5K
10:52 46.41 46.41 46.41 46.41 1.7K
10:53 46.35 46.35 46.34 46.34 1.5K
10:54 46.35 46.35 46.28 46.28 1.9K
10:55 46.27 46.27 46.27 46.27 3.3K
10:57 46.25 46.25 46.25 46.25 0.4K
10:59 46.25 46.25 46.25 46.25 1.6K
11:04 46.23 46.23 46.23 46.23 0.4K
11:05 46.23 46.23 46.23 46.23 1.6K
11:06 46.21 46.23 46.21 46.23 3.1K
11:07 46.17 46.17 46.15 46.15 0.9K
11:08 46.16 46.16 46.16 46.16 0.7K
11:09 46.16 46.16 46.16 46.16 1.4K
11:11 46.13 46.13 46.13 46.13 2.7K
11:12 46.17 46.17 46.17 46.17 0.1K
11:13 46.16 46.16 46.16 46.16 0.6K
11:15 46.07 46.07 46.07 46.07 2.4K
11:16 46.04 46.04 46.04 46.04 0.4K
11:17 46.05 46.05 46.05 46.05 4.3K
11:18 46.08 46.08 46.08 46.08 1.0K
11:21 46.10 46.10 46.10 46.10 0.7K
11:22 46.09 46.09 46.09 46.09 4.7K
11:27 46.23 46.23 46.23 46.23 0.1K
11:28 46.18 46.18 46.15 46.16 2.0K
11:31 46.20 46.20 46.20 46.20 1.4K
11:35 46.16 46.19 46.16 46.19 0.8K
11:36 46.18 46.18 46.18 46.18 0.7K
11:38 46.24 46.24 46.21 46.21 0.9K
11:40 46.17 46.20 46.16 46.20 4.1K
11:41 46.21 46.21 46.16 46.16 1.9K
11:43 46.23 46.23 46.23 46.23 0.6K
11:48 46.18 46.18 46.18 46.18 2.4K
11:51 46.25 46.25 46.25 46.25 1.0K
11:53 46.27 46.27 46.27 46.27 1.2K
11:55 46.28 46.28 46.21 46.21 8.4K
11:58 46.22 46.22 46.20 46.20 0.8K
12:00 46.21 46.24 46.21 46.24 2.8K
12:02 46.24 46.24 46.24 46.24 1.7K
12:05 46.25 46.28 46.25 46.26 1.3K
12:06 46.26 46.26 46.26 46.26 0.3K
12:08 46.25 46.25 46.25 46.25 0.4K
12:09 46.28 46.28 46.28 46.28 0.2K
12:10 46.28 46.28 46.28 46.28 0.7K
12:11 46.28 46.28 46.28 46.28 0.3K
12:12 46.29 46.29 46.29 46.29 0.5K
12:13 46.29 46.29 46.29 46.29 0.4K
12:14 46.28 46.28 46.28 46.28 8.7K
12:15 46.29 46.36 46.29 46.36 3.1K
12:16 46.34 46.34 46.24 46.24 6.4K
12:17 46.24 46.24 46.24 46.24 1.3K
12:18 46.24 46.24 46.24 46.24 7.5K
12:20 46.20 46.22 46.20 46.22 3.2K
12:22 46.19 46.19 46.19 46.19 0.9K
12:24 46.20 46.20 46.16 46.16 4.5K
12:26 46.12 46.12 46.12 46.12 0.1K
12:27 46.12 46.12 46.12 46.12 0.7K
12:28 46.08 46.08 46.08 46.08 0.7K
12:29 46.08 46.10 46.08 46.09 2.9K
12:30 46.11 46.15 46.11 46.15 1.5K
12:31 46.17 46.17 46.17 46.17 0.9K
12:32 46.22 46.22 46.21 46.21 0.5K
12:33 46.22 46.22 46.22 46.22 0.2K
12:34 46.18 46.19 46.18 46.19 2.2K
12:35 46.13 46.13 46.13 46.13 1.0K
12:41 46.16 46.16 46.15 46.15 1.2K
12:42 46.15 46.15 46.15 46.15 1.2K
12:43 46.10 46.10 46.10 46.10 0.3K
12:44 46.12 46.12 46.12 46.12 0.6K
12:45 46.09 46.09 46.09 46.09 0.8K
12:46 46.09 46.09 46.05 46.05 0.3K
12:47 46.06 46.10 46.06 46.10 2.8K
12:50 46.10 46.10 46.10 46.10 0.3K
12:51 46.11 46.11 46.11 46.11 1.0K
12:54 46.06 46.07 46.06 46.07 1.0K
12:55 46.10 46.10 46.10 46.10 0.9K
12:57 46.08 46.08 46.08 46.08 0.3K
12:58 46.08 46.08 46.05 46.05 1.5K
13:00 46.08 46.08 46.08 46.08 0.4K
13:01 46.09 46.13 46.09 46.13 1.4K
13:02 46.11 46.11 46.07 46.07 1.7K
13:04 46.02 46.02 46.02 46.02 1.6K
13:06 46.01 46.01 46.01 46.01 1.0K
13:07 45.93 45.93 45.93 45.93 0.8K
13:11 45.94 45.94 45.89 45.89 0.6K
13:12 45.94 45.94 45.94 45.94 0.4K
13:13 45.96 45.96 45.96 45.96 0.1K
13:14 45.93 45.96 45.93 45.96 1.3K
13:15 45.98 45.98 45.98 45.98 0.6K
13:16 45.99 45.99 45.99 45.99 0.8K
13:17 45.99 45.99 45.99 45.99 2.7K
13:21 46.02 46.02 46.01 46.02 1.5K
13:24 46.02 46.05 46.02 46.05 1.4K
13:30 46.03 46.03 45.98 45.98 3.8K
13:32 45.94 45.94 45.94 45.94 0.5K
13:33 46.00 46.00 46.00 46.00 0.8K
13:35 45.95 45.95 45.95 45.95 0.8K
13:36 45.95 45.95 45.95 45.95 0.9K
13:39 45.86 45.86 45.86 45.86 0.3K
13:40 45.92 45.96 45.83 45.86 7.9K
13:42 45.93 45.93 45.93 45.93 2.0K
13:45 46.05 46.05 46.05 46.05 0.8K
13:46 46.08 46.08 46.08 46.08 0.3K
13:48 46.10 46.10 46.10 46.10 0.9K
13:51 46.11 46.11 46.11 46.11 0.2K
13:53 46.11 46.11 46.11 46.11 0.6K
13:55 46.09 46.09 46.09 46.09 1.4K
13:58 46.09 46.11 46.09 46.11 0.5K
13:59 46.12 46.12 46.09 46.09 1.3K
14:01 46.09 46.09 46.09 46.09 2.7K
14:02 46.13 46.13 46.13 46.13 1.7K
14:03 46.15 46.15 46.14 46.14 1.3K
14:04 46.15 46.16 46.15 46.16 1.9K
14:05 46.16 46.18 46.16 46.16 6.9K
14:06 46.15 46.15 46.15 46.15 2.6K
14:09 46.21 46.21 46.21 46.21 2.6K
14:12 46.20 46.20 46.20 46.20 0.4K
14:13 46.22 46.22 46.22 46.22 1.2K
14:14 46.24 46.24 46.24 46.24 1.0K
14:16 46.27 46.31 46.27 46.31 1.0K
14:17 46.26 46.26 46.26 46.26 1.8K
14:18 46.32 46.32 46.32 46.32 0.4K
14:19 46.29 46.29 46.29 46.29 0.4K
14:20 46.28 46.28 46.28 46.28 1.2K
14:22 46.30 46.30 46.30 46.30 0.5K
14:23 46.30 46.30 46.28 46.28 0.4K
14:24 46.30 46.30 46.30 46.30 0.2K
14:25 46.29 46.29 46.24 46.24 3.4K
14:27 46.20 46.20 46.20 46.20 0.4K
14:28 46.22 46.22 46.22 46.22 0.5K
14:29 46.20 46.20 46.17 46.20 1.2K
14:30 46.16 46.16 46.15 46.15 1.4K
14:31 46.14 46.14 46.14 46.14 0.9K
14:32 46.13 46.17 46.13 46.15 2.8K
14:33 46.13 46.15 46.13 46.15 0.7K
14:34 46.14 46.14 46.14 46.14 0.5K
14:35 46.17 46.17 46.17 46.17 0.3K
14:36 46.17 46.17 46.16 46.16 1.3K
14:37 46.16 46.16 46.16 46.16 1.3K
14:38 46.16 46.16 46.15 46.15 0.5K
14:39 46.18 46.19 46.18 46.18 2.1K
14:40 46.18 46.18 46.16 46.16 0.4K
14:41 46.18 46.18 46.18 46.18 0.5K
14:42 46.18 46.20 46.18 46.20 0.6K
14:43 46.20 46.22 46.20 46.22 0.6K
14:44 46.19 46.19 46.19 46.19 0.4K
14:45 46.19 46.21 46.12 46.13 6.7K
14:47 46.15 46.15 46.14 46.15 1.0K
14:48 46.15 46.15 46.14 46.14 2.8K
14:49 46.13 46.13 46.13 46.13 1.3K
14:50 46.12 46.15 46.12 46.15 2.6K
14:51 46.15 46.15 46.14 46.14 0.9K
14:52 46.16 46.19 46.16 46.19 3.2K
14:54 46.18 46.18 46.16 46.16 0.2K
14:55 46.16 46.16 46.15 46.15 3.1K
14:56 46.16 46.16 46.16 46.16 1.1K
14:57 46.21 46.21 46.18 46.18 1.9K
14:58 46.22 46.23 46.22 46.23 0.8K
14:59 46.23 46.23 46.23 46.23 5.6K
15:00 46.23 46.23 46.23 46.23 0.7K
15:01 46.26 46.26 46.26 46.26 1.0K
15:02 46.26 46.26 46.23 46.23 0.9K
15:03 46.27 46.27 46.25 46.25 0.8K
15:05 46.27 46.31 46.27 46.31 4.6K
15:07 46.29 46.29 46.29 46.29 0.7K
15:09 46.30 46.30 46.29 46.29 2.2K
15:10 46.32 46.37 46.32 46.35 39.8K
15:11 46.33 46.35 46.31 46.35 4.0K
15:13 46.35 46.35 46.31 46.31 0.7K
15:14 46.35 46.35 46.30 46.30 0.6K
15:15 46.35 46.35 46.35 46.35 0.6K
15:16 46.35 46.35 46.30 46.30 0.8K
15:17 46.31 46.35 46.31 46.35 6.0K
15:18 46.33 46.33 46.33 46.33 0.7K
15:19 46.33 46.33 46.32 46.33 1.2K
15:20 46.33 46.33 46.33 46.33 9.6K
15:21 46.28 46.28 46.25 46.25 4.0K
15:22 46.28 46.28 46.27 46.27 1.5K
15:23 46.30 46.30 46.25 46.25 3.9K
15:24 46.25 46.25 46.25 46.25 1.4K
15:25 46.22 46.22 46.22 46.22 1.5K
15:26 46.19 46.19 46.13 46.13 1.0K
15:27 46.14 46.14 46.14 46.14 1.0K
15:28 46.16 46.16 46.16 46.16 0.5K
15:29 46.14 46.19 46.14 46.17 1.1K
15:30 46.17 46.17 46.15 46.15 2.7K
15:31 46.17 46.17 46.12 46.12 5.5K
15:32 46.13 46.13 46.13 46.13 1.6K
15:33 46.13 46.13 46.08 46.10 3.1K
15:34 46.11 46.11 46.07 46.07 1.6K
15:35 46.07 46.07 46.05 46.06 3.4K
15:36 46.04 46.09 46.04 46.09 1.2K
15:37 46.07 46.07 46.03 46.03 2.7K
15:38 46.03 46.03 46.03 46.03 2.4K
15:40 46.07 46.13 46.07 46.12 5.1K
15:41 46.13 46.14 46.12 46.14 3.7K
15:42 46.13 46.13 46.13 46.13 2.2K
15:43 46.16 46.16 46.12 46.13 3.9K
15:44 46.11 46.17 46.11 46.17 6.2K
15:45 46.16 46.16 46.14 46.14 2.7K
15:46 46.12 46.12 46.10 46.12 2.2K
15:47 46.09 46.12 46.09 46.12 2.3K
15:48 46.09 46.09 46.07 46.07 1.3K
15:49 46.06 46.10 46.06 46.10 3.1K
15:50 46.11 46.21 46.11 46.21 4.2K
15:51 46.22 46.22 46.19 46.21 6.8K
15:52 46.19 46.21 46.18 46.19 3.0K
15:53 46.19 46.19 46.17 46.17 6.1K
15:54 46.14 46.14 46.11 46.11 5.1K
15:55 46.13 46.19 46.13 46.17 14.2K
15:56 46.17 46.18 46.13 46.15 14.9K
15:57 46.15 46.15 46.13 46.14 8.7K
15:58 46.12 46.13 46.10 46.13 17.5K
15:59 46.12 46.14 46.09 46.10 200.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available