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 51.68 52.61 51.68 52.61 10.3K
09:31 52.56 52.75 52.56 52.75 0.7K
09:32 52.60 52.60 52.60 52.60 0.4K
09:33 52.59 52.63 52.59 52.63 1.5K
09:34 52.51 52.57 52.51 52.55 4.3K
09:35 52.38 52.38 52.38 52.38 2.5K
09:37 52.43 52.43 52.43 52.43 1.0K
09:38 52.47 52.47 52.47 52.47 0.1K
09:39 52.38 52.38 52.38 52.38 1.0K
09:40 52.36 52.36 52.36 52.36 0.9K
09:43 52.42 52.42 52.42 52.42 0.9K
09:44 52.37 52.37 52.37 52.37 1.0K
09:45 52.51 52.51 52.51 52.51 0.2K
09:46 52.49 52.49 52.49 52.49 0.3K
09:47 52.49 52.49 52.37 52.49 0.5K
09:48 52.37 52.48 52.37 52.37 1.7K
09:49 52.49 52.49 52.36 52.36 0.5K
09:50 52.48 52.51 52.48 52.51 0.9K
09:51 52.37 52.63 52.37 52.63 2.7K
09:52 52.63 52.63 52.63 52.63 0.3K
09:54 52.64 52.64 52.64 52.64 0.6K
09:55 52.64 52.64 52.64 52.64 0.3K
09:56 52.64 52.64 52.64 52.64 0.2K
09:57 52.75 52.75 52.65 52.65 1.2K
09:58 52.52 52.52 52.52 52.52 0.1K
09:59 52.65 52.65 52.65 52.65 0.4K
10:00 52.63 52.63 52.52 52.52 2.1K
10:01 52.52 52.52 52.38 52.38 3.4K
10:02 52.39 52.39 52.39 52.39 1.2K
10:03 52.39 52.48 52.39 52.46 4.0K
10:04 52.35 52.35 52.35 52.35 1.7K
10:05 52.29 52.29 52.19 52.19 1.9K
10:06 52.13 52.14 52.13 52.14 1.8K
10:07 52.10 52.11 52.10 52.11 2.6K
10:08 52.11 52.11 52.06 52.08 4.2K
10:09 51.97 51.97 51.97 51.97 0.1K
10:10 51.97 52.01 51.97 52.01 2.4K
10:11 51.95 51.98 51.95 51.95 1.7K
10:12 51.98 51.98 51.94 51.94 1.8K
10:13 51.97 52.05 51.91 51.91 7.5K
10:14 51.96 52.02 51.96 52.02 0.7K
10:15 51.98 52.03 51.98 52.03 1.6K
10:16 51.98 51.98 51.98 51.98 1.7K
10:19 52.03 52.03 52.00 52.00 1.7K
10:20 52.01 52.08 52.01 52.08 2.1K
10:21 52.08 52.11 52.05 52.11 1.7K
10:22 52.13 52.15 52.13 52.15 1.3K
10:23 52.17 52.20 52.17 52.20 0.5K
10:25 52.24 52.24 52.24 52.24 0.3K
10:26 52.29 52.29 52.29 52.29 0.4K
10:27 52.30 52.36 52.30 52.36 1.7K
10:28 52.37 52.37 52.37 52.37 0.2K
10:29 52.37 52.37 52.37 52.37 1.3K
10:30 52.37 52.37 52.37 52.37 1.6K
10:31 52.38 52.38 52.38 52.38 0.5K
10:32 52.35 52.35 52.34 52.34 1.0K
10:34 52.30 52.30 52.30 52.30 0.1K
10:35 52.37 52.39 52.37 52.39 0.8K
10:36 52.35 52.39 52.35 52.39 1.0K
10:37 52.41 52.41 52.40 52.41 1.6K
10:38 52.39 52.39 52.17 52.17 7.1K
10:39 52.15 52.17 52.15 52.17 0.9K
10:40 52.12 52.12 52.07 52.07 1.8K
10:41 52.11 52.11 52.05 52.05 1.0K
10:42 52.01 52.03 52.01 52.03 1.8K
10:43 51.90 51.90 51.90 51.90 0.1K
10:44 51.90 51.90 51.90 51.90 0.4K
10:45 51.96 52.01 51.96 52.01 1.1K
10:47 51.96 51.97 51.92 51.92 1.2K
10:48 51.98 51.98 51.90 51.90 1.4K
10:49 51.97 51.97 51.97 51.97 0.6K
10:50 52.03 52.03 51.99 51.99 1.1K
10:51 52.04 52.04 51.94 51.94 0.5K
10:52 51.96 52.16 51.96 52.16 3.7K
10:53 52.15 52.15 52.15 52.15 0.4K
10:54 52.15 52.15 52.15 52.15 0.4K
10:55 52.15 52.20 52.15 52.19 1.1K
10:56 52.19 52.20 52.19 52.20 2.3K
10:57 52.24 52.24 52.24 52.24 0.1K
10:58 52.20 52.24 52.19 52.24 1.3K
10:59 52.24 52.24 52.24 52.24 0.3K
11:00 52.20 52.26 52.20 52.26 6.1K
11:01 52.26 52.32 52.20 52.20 10.9K
11:02 52.34 52.34 52.28 52.28 3.6K
11:03 52.35 52.40 52.35 52.40 1.4K
11:04 52.39 52.39 52.39 52.39 6.8K
11:05 52.39 52.44 52.39 52.44 0.5K
11:06 52.41 52.41 52.27 52.30 3.8K
11:07 52.33 52.37 52.33 52.37 2.1K
11:08 52.31 52.31 52.31 52.31 1.3K
11:11 52.21 52.21 52.19 52.19 0.4K
11:12 52.13 52.13 52.12 52.12 1.0K
11:13 52.13 52.13 52.13 52.13 0.3K
11:14 52.20 52.20 52.15 52.15 0.8K
11:15 52.15 52.15 52.15 52.15 0.8K
11:16 52.18 52.18 52.16 52.16 0.8K
11:17 52.16 52.16 52.09 52.09 1.9K
11:19 52.08 52.13 52.08 52.13 0.4K
11:20 52.13 52.17 52.13 52.17 1.2K
11:21 52.18 52.18 52.18 52.18 0.7K
11:22 52.22 52.22 52.22 52.22 0.4K
11:23 52.19 52.19 52.19 52.19 0.5K
11:24 52.19 52.19 52.17 52.17 1.3K
11:25 52.17 52.17 52.17 52.17 0.8K
11:26 52.15 52.15 52.09 52.11 1.9K
11:27 52.04 52.07 52.04 52.07 2.0K
11:28 52.10 52.10 52.10 52.10 1.2K
11:29 52.12 52.12 52.12 52.12 0.2K
11:30 52.12 52.12 52.11 52.11 1.3K
11:31 52.06 52.06 52.04 52.04 2.9K
11:33 52.12 52.18 52.12 52.17 2.1K
11:34 52.22 52.26 52.22 52.26 2.9K
11:35 52.26 52.26 52.26 52.26 0.7K
11:36 52.32 52.32 52.32 52.32 0.3K
11:37 52.29 52.29 52.27 52.28 2.5K
11:39 52.32 52.32 52.28 52.28 0.5K
11:40 52.28 52.28 52.28 52.28 2.7K
11:41 52.28 52.28 52.27 52.27 0.5K
11:42 52.30 52.30 52.26 52.26 0.3K
11:43 52.27 52.30 52.27 52.30 0.6K
11:44 52.26 52.29 52.26 52.29 1.3K
11:46 52.27 52.27 52.23 52.24 4.1K
11:47 52.22 52.22 52.14 52.17 5.2K
11:48 52.13 52.13 52.10 52.10 1.0K
11:49 52.07 52.10 52.07 52.10 1.6K
11:50 52.07 52.07 52.07 52.07 0.5K
11:51 52.04 52.04 52.04 52.04 0.5K
11:52 51.93 52.04 51.93 52.04 0.8K
11:53 51.98 51.98 51.98 51.98 0.5K
11:54 51.95 51.97 51.95 51.97 1.0K
11:55 51.98 51.98 51.98 51.98 0.4K
11:56 52.01 52.01 51.94 51.94 1.8K
11:58 51.95 51.97 51.90 51.90 3.6K
11:59 51.90 51.90 51.90 51.90 0.6K
12:00 51.95 51.96 51.95 51.96 2.5K
12:01 52.00 52.00 51.95 51.95 0.9K
12:03 51.94 51.94 51.94 51.94 0.7K
12:04 52.09 52.09 52.09 52.09 3.2K
12:05 52.08 52.08 52.05 52.07 5.8K
12:06 52.11 52.11 52.08 52.08 2.8K
12:07 52.08 52.08 51.92 51.92 10.5K
12:10 51.90 51.90 51.90 51.90 0.3K
12:11 51.83 51.86 51.83 51.86 2.2K
12:12 51.86 51.86 51.86 51.86 0.3K
12:13 51.86 51.89 51.86 51.89 0.5K
12:14 51.90 51.90 51.89 51.89 2.3K
12:15 51.93 51.97 51.93 51.97 1.4K
12:16 51.96 51.96 51.95 51.95 0.4K
12:17 51.93 51.97 51.93 51.93 0.7K
12:18 51.99 51.99 51.99 51.99 1.0K
12:19 51.99 51.99 51.93 51.94 2.2K
12:20 51.93 51.98 51.93 51.93 0.7K
12:21 51.93 51.93 51.93 51.93 0.5K
12:22 51.98 51.98 51.98 51.98 0.3K
12:23 51.95 51.95 51.95 51.95 0.5K
12:24 51.95 51.95 51.95 51.95 0.5K
12:25 51.95 51.95 51.95 51.95 0.4K
12:26 51.98 51.98 51.98 51.98 0.2K
12:27 51.96 51.99 51.96 51.99 3.0K
12:28 51.97 52.00 51.97 51.99 1.5K
12:29 52.03 52.03 52.03 52.03 1.4K
12:30 52.02 52.04 52.02 52.04 0.9K
12:31 52.10 52.10 52.10 52.10 1.3K
12:33 52.08 52.08 52.02 52.02 4.6K
12:35 52.05 52.05 52.05 52.05 1.4K
12:37 52.08 52.08 52.08 52.08 0.3K
12:39 52.12 52.12 52.05 52.05 1.1K
12:40 52.09 52.09 52.09 52.09 0.1K
12:41 52.03 52.03 51.97 52.02 1.7K
12:42 51.99 51.99 51.99 51.99 0.4K
12:44 51.99 52.02 51.98 51.98 0.6K
12:45 51.98 51.98 51.98 51.98 0.1K
12:46 51.98 51.98 51.98 51.98 0.4K
12:47 51.98 52.01 51.98 52.01 5.1K
12:48 51.98 51.98 51.98 51.98 0.3K
12:49 51.98 51.98 51.98 51.98 1.4K
12:50 51.99 52.04 51.99 52.04 1.6K
12:51 52.00 52.00 52.00 52.00 0.3K
12:52 52.00 52.00 52.00 52.00 2.5K
12:53 52.02 52.02 52.02 52.02 0.3K
12:55 52.10 52.13 52.09 52.13 4.7K
12:57 52.13 52.16 52.13 52.16 1.0K
12:58 52.17 52.17 52.17 52.17 0.2K
12:59 52.17 52.17 52.17 52.17 0.4K
13:01 52.12 52.12 52.12 52.12 0.8K
13:02 52.13 52.13 52.13 52.13 0.7K
13:03 52.03 52.03 52.03 52.03 2.3K
13:04 52.07 52.07 52.07 52.07 0.1K
13:05 52.05 52.05 52.05 52.05 0.9K
13:06 51.99 51.99 51.99 51.99 0.3K
13:08 51.99 52.02 51.99 52.02 0.6K
13:09 52.05 52.05 52.05 52.05 1.5K
13:10 52.06 52.06 52.06 52.06 0.4K
13:11 52.03 52.03 52.03 52.03 0.4K
13:12 52.09 52.09 52.09 52.09 0.3K
13:13 52.08 52.08 52.08 52.08 0.2K
13:14 52.09 52.10 52.09 52.09 1.0K
13:15 52.09 52.09 52.08 52.08 1.6K
13:16 52.08 52.08 52.08 52.08 1.2K
13:17 52.02 52.02 52.00 52.00 2.6K
13:19 51.99 51.99 51.99 51.99 1.1K
13:20 51.98 51.98 51.98 51.98 0.6K
13:21 52.01 52.01 52.01 52.01 0.7K
13:22 52.02 52.02 52.02 52.02 0.3K
13:23 51.97 52.01 51.97 52.00 3.8K
13:24 52.04 52.04 52.04 52.04 0.7K
13:25 52.06 52.06 52.06 52.06 1.1K
13:26 52.10 52.13 52.10 52.13 1.5K
13:27 52.15 52.15 52.15 52.15 0.1K
13:28 52.16 52.16 52.13 52.15 1.4K
13:29 52.13 52.13 52.13 52.13 0.8K
13:30 52.13 52.13 52.13 52.13 0.2K
13:31 52.15 52.15 52.13 52.13 0.2K
13:32 52.11 52.11 52.11 52.11 1.5K
13:33 52.10 52.10 52.10 52.10 0.5K
13:34 52.12 52.12 52.05 52.05 1.1K
13:35 52.07 52.07 52.05 52.07 0.4K
13:36 52.03 52.07 52.02 52.02 4.5K
13:37 52.02 52.02 51.95 51.95 1.5K
13:38 51.90 51.90 51.90 51.90 0.6K
13:39 51.90 51.90 51.90 51.90 0.5K
13:41 51.86 51.86 51.85 51.85 2.0K
13:43 51.87 51.87 51.81 51.81 2.3K
13:45 51.84 51.84 51.84 51.84 0.3K
13:46 51.86 51.86 51.86 51.86 0.5K
13:47 51.83 51.83 51.83 51.83 1.2K
13:48 51.78 51.81 51.78 51.80 1.2K
13:49 51.83 51.83 51.80 51.80 2.6K
13:50 51.80 51.80 51.80 51.80 0.6K
13:51 51.78 51.78 51.75 51.78 4.5K
13:54 51.75 51.84 51.75 51.84 4.6K
13:55 51.86 51.90 51.86 51.90 0.8K
13:58 51.94 51.94 51.94 51.94 0.8K
13:59 51.97 52.03 51.97 52.03 1.7K
14:00 52.08 52.08 52.08 52.08 1.3K
14:01 52.13 52.13 52.13 52.13 0.7K
14:02 52.13 52.18 52.13 52.18 5.0K
14:03 52.13 52.13 52.08 52.09 5.8K
14:04 52.10 52.10 52.07 52.07 2.3K
14:05 52.10 52.11 52.01 52.01 1.8K
14:06 52.09 52.09 52.05 52.05 0.5K
14:07 52.05 52.06 52.05 52.06 0.5K
14:08 52.06 52.08 52.02 52.08 3.0K
14:09 52.07 52.07 52.07 52.07 0.7K
14:10 52.07 52.07 52.01 52.01 1.9K
14:11 52.04 52.04 52.04 52.04 0.7K
14:12 52.02 52.05 52.02 52.05 0.3K
14:13 52.06 52.08 52.06 52.08 1.8K
14:14 52.07 52.08 52.07 52.08 0.9K
14:15 52.09 52.09 52.07 52.07 1.8K
14:16 52.04 52.04 52.04 52.04 0.2K
14:17 52.07 52.07 52.07 52.07 1.0K
14:18 52.08 52.08 52.08 52.08 0.5K
14:19 52.09 52.09 52.08 52.08 0.6K
14:20 52.07 52.07 52.06 52.06 0.9K
14:21 52.07 52.07 52.07 52.07 1.1K
14:22 52.09 52.16 52.09 52.16 2.9K
14:23 52.12 52.13 52.12 52.13 1.7K
14:24 52.13 52.13 52.13 52.13 1.3K
14:25 52.15 52.15 52.15 52.15 0.2K
14:26 52.14 52.14 52.13 52.13 2.7K
14:27 52.13 52.13 52.11 52.11 3.6K
14:28 52.10 52.13 52.10 52.13 1.0K
14:29 52.16 52.16 52.11 52.12 2.1K
14:30 52.12 52.12 52.12 52.12 0.5K
14:31 52.07 52.13 52.07 52.13 2.7K
14:32 52.14 52.15 52.14 52.15 1.4K
14:33 52.17 52.17 52.17 52.17 0.3K
14:34 52.18 52.18 52.18 52.18 0.8K
14:35 52.18 52.19 52.16 52.16 2.3K
14:36 52.21 52.26 52.21 52.26 1.9K
14:37 52.27 52.28 52.24 52.24 2.4K
14:38 52.24 52.24 52.18 52.19 2.5K
14:39 52.20 52.20 52.20 52.20 0.4K
14:40 52.21 52.21 52.21 52.21 0.5K
14:41 52.20 52.20 52.19 52.19 1.1K
14:42 52.23 52.28 52.23 52.27 2.3K
14:43 52.30 52.32 52.30 52.31 1.8K
14:44 52.30 52.34 52.30 52.34 0.8K
14:45 52.34 52.34 52.34 52.34 0.7K
14:46 52.34 52.34 52.34 52.34 0.5K
14:47 52.32 52.34 52.32 52.34 1.2K
14:48 52.34 52.35 52.34 52.35 0.9K
14:49 52.35 52.35 52.34 52.34 1.1K
14:50 52.36 52.36 52.31 52.31 4.2K
14:51 52.30 52.31 52.30 52.31 1.1K
14:52 52.32 52.32 52.32 52.32 0.5K
14:53 52.32 52.32 52.32 52.32 1.9K
14:54 52.35 52.35 52.34 52.34 1.6K
14:55 52.33 52.33 52.33 52.33 0.9K
14:56 52.33 52.33 52.33 52.33 1.1K
14:57 52.29 52.30 52.29 52.30 2.8K
14:58 52.33 52.36 52.33 52.36 2.0K
14:59 52.36 52.36 52.30 52.31 2.5K
15:00 52.30 52.30 52.30 52.30 1.6K
15:01 52.23 52.23 52.23 52.23 0.8K
15:02 52.23 52.23 52.17 52.17 1.5K
15:03 52.14 52.16 52.02 52.02 4.2K
15:04 52.02 52.02 52.02 52.02 0.4K
15:05 52.06 52.06 52.06 52.06 0.6K
15:06 52.07 52.07 52.02 52.02 0.8K
15:07 52.06 52.07 52.06 52.07 1.7K
15:08 52.05 52.11 52.05 52.11 2.0K
15:09 52.11 52.17 52.11 52.16 1.8K
15:10 52.16 52.21 52.16 52.16 1.6K
15:11 52.16 52.16 52.07 52.07 1.5K
15:12 52.12 52.17 52.12 52.17 1.5K
15:13 52.16 52.17 52.16 52.16 2.3K
15:15 52.19 52.19 52.17 52.17 2.0K
15:16 52.16 52.16 52.14 52.14 2.7K
15:17 52.17 52.17 52.17 52.17 0.2K
15:18 52.15 52.15 52.15 52.15 1.7K
15:19 52.15 52.15 52.13 52.13 2.5K
15:20 52.14 52.20 52.14 52.20 4.1K
15:22 52.18 52.22 52.18 52.22 3.9K
15:23 52.20 52.27 52.20 52.24 6.2K
15:24 52.28 52.28 52.28 52.28 0.9K
15:25 52.26 52.26 52.26 52.26 1.6K
15:26 52.27 52.27 52.22 52.22 0.4K
15:27 52.27 52.28 52.26 52.28 3.6K
15:28 52.26 52.26 52.20 52.20 5.7K
15:29 52.21 52.21 52.21 52.21 0.6K
15:30 52.25 52.30 52.25 52.30 2.0K
15:31 52.29 52.29 52.26 52.29 4.0K
15:33 52.29 52.32 52.29 52.29 1.9K
15:34 52.30 52.30 52.28 52.28 1.0K
15:35 52.28 52.28 52.27 52.27 4.1K
15:36 52.20 52.21 52.20 52.21 1.3K
15:37 52.22 52.22 52.22 52.22 4.6K
15:38 52.24 52.24 52.20 52.20 1.7K
15:39 52.19 52.19 52.09 52.09 25.3K
15:40 52.14 52.14 52.12 52.12 3.4K
15:41 52.07 52.07 52.07 52.07 1.7K
15:42 52.10 52.10 52.02 52.05 3.6K
15:43 52.00 52.02 51.97 51.97 3.8K
15:44 52.00 52.00 51.98 51.98 1.4K
15:45 52.00 52.01 51.98 51.99 3.3K
15:46 52.01 52.01 51.98 51.98 2.4K
15:47 51.95 51.99 51.95 51.99 4.8K
15:48 52.02 52.05 52.02 52.05 1.9K
15:49 52.08 52.11 52.08 52.11 4.2K
15:50 52.10 52.10 52.00 52.00 8.0K
15:51 52.00 52.01 51.97 51.97 5.2K
15:52 51.98 51.99 51.97 51.97 3.8K
15:53 52.01 52.06 51.99 52.03 21.0K
15:54 52.01 52.06 52.01 52.04 9.5K
15:55 52.08 52.11 52.06 52.09 22.5K
15:56 52.04 52.06 52.01 52.02 45.3K
15:57 52.02 52.07 52.02 52.07 15.7K
15:58 52.08 52.08 52.03 52.05 24.8K
15:59 52.07 52.14 52.01 52.12 338.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available