Terex

TEX
🏛️ usa →
52.63
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 42.00 42.42 42.00 42.00 13.1K
09:32 42.00 42.26 42.00 42.26 0.1K
09:33 41.94 41.94 41.94 41.94 0.2K
09:34 41.88 42.19 41.88 42.19 0.6K
09:35 41.86 42.39 41.86 42.39 0.5K
09:36 41.88 41.88 41.88 41.88 0.1K
09:37 41.88 41.88 41.88 41.88 0.5K
09:38 41.88 41.88 41.88 41.88 0.0K
09:39 41.88 42.09 41.88 42.09 0.5K
09:40 42.09 42.09 42.09 42.09 0.2K
09:41 42.09 42.09 42.07 42.07 0.7K
09:42 42.07 42.07 42.07 42.07 0.0K
09:43 42.20 42.20 42.20 42.20 1.5K
09:44 42.21 42.21 42.21 42.21 1.4K
09:45 42.11 42.13 42.08 42.08 3.9K
09:46 42.08 42.29 42.08 42.29 1.0K
09:47 42.29 42.35 42.23 42.23 0.7K
09:48 42.23 42.23 42.23 42.23 0.0K
09:49 42.23 42.46 42.23 42.46 1.0K
09:50 42.46 42.46 42.46 42.46 0.2K
09:51 42.46 42.46 42.33 42.33 1.9K
09:52 42.33 42.33 42.30 42.30 0.6K
09:53 42.30 42.30 42.30 42.30 0.1K
09:54 42.27 42.27 42.27 42.27 0.7K
09:55 42.27 42.27 42.27 42.27 0.6K
09:56 42.27 42.27 42.27 42.27 0.0K
09:57 42.27 42.27 42.18 42.19 1.3K
09:58 42.20 42.20 42.20 42.20 0.8K
09:59 42.20 42.20 42.20 42.20 0.1K
10:00 42.20 42.20 42.20 42.20 0.6K
10:01 42.27 42.27 42.19 42.27 2.7K
10:02 42.27 42.43 42.27 42.43 6.5K
10:03 42.43 42.43 42.43 42.43 0.4K
10:04 42.43 42.43 42.43 42.43 0.3K
10:05 42.43 42.43 42.32 42.32 1.4K
10:06 42.32 42.39 42.32 42.39 2.2K
10:07 42.39 42.44 42.39 42.44 0.6K
10:08 42.44 42.44 42.26 42.26 2.7K
10:09 42.26 42.26 42.26 42.26 0.4K
10:10 42.28 42.28 42.28 42.28 0.7K
10:11 42.28 42.28 42.15 42.16 1.7K
10:12 42.32 42.32 42.32 42.32 1.1K
10:13 42.32 42.34 42.32 42.34 0.7K
10:14 42.52 42.62 42.52 42.62 1.3K
10:15 42.58 42.58 42.47 42.47 1.7K
10:16 42.47 42.57 42.47 42.57 0.7K
10:17 42.57 42.57 42.56 42.56 0.2K
10:18 42.56 42.56 42.56 42.56 0.2K
10:19 42.47 42.47 42.47 42.47 1.6K
10:20 42.47 42.47 42.47 42.47 0.4K
10:21 42.59 42.59 42.59 42.59 0.2K
10:22 42.59 42.59 42.59 42.59 0.9K
10:23 42.59 42.62 42.59 42.62 0.4K
10:24 42.62 42.62 42.62 42.62 0.4K
10:25 42.67 42.67 42.58 42.58 1.3K
10:26 42.58 42.58 42.58 42.58 0.4K
10:27 42.58 42.58 42.40 42.40 0.4K
10:28 42.40 42.40 42.40 42.40 0.4K
10:29 42.40 42.40 42.40 42.40 2.4K
10:30 42.40 42.40 42.40 42.40 0.1K
10:31 42.40 42.40 42.40 42.40 1.1K
10:32 42.31 42.36 42.31 42.36 0.9K
10:33 42.36 42.36 42.20 42.20 0.2K
10:34 42.20 42.20 42.20 42.20 0.1K
10:35 42.20 42.20 42.20 42.20 0.3K
10:36 42.20 42.28 42.20 42.28 0.6K
10:37 42.28 42.38 42.28 42.37 2.0K
10:38 42.37 42.37 42.37 42.37 0.0K
10:39 42.37 42.45 42.37 42.45 0.5K
10:40 42.39 42.42 42.39 42.42 3.3K
10:41 42.42 42.42 42.42 42.42 0.4K
10:42 42.42 42.42 42.42 42.42 0.0K
10:43 42.42 42.42 42.42 42.42 0.3K
10:44 42.35 42.35 42.32 42.32 1.0K
10:45 42.32 42.32 42.22 42.22 2.7K
10:46 42.22 42.22 42.17 42.17 4.9K
10:47 42.17 42.22 42.16 42.17 14.4K
10:48 42.17 42.21 42.17 42.21 0.6K
10:49 42.21 42.21 42.18 42.18 0.6K
10:50 42.12 42.12 42.12 42.12 0.3K
10:51 42.12 42.12 42.11 42.11 0.2K
10:52 42.17 42.22 42.17 42.22 1.1K
10:53 42.11 42.17 42.08 42.08 1.4K
10:54 42.07 42.07 42.07 42.07 1.4K
10:55 42.07 42.07 42.05 42.05 0.4K
10:56 42.05 42.05 42.05 42.05 0.2K
10:57 42.05 42.05 42.02 42.02 1.0K
10:58 42.08 42.12 42.08 42.12 1.7K
10:59 42.15 42.15 42.07 42.07 1.2K
11:00 42.07 42.07 42.07 42.07 0.4K
11:01 42.07 42.09 42.02 42.09 5.5K
11:02 42.09 42.09 42.09 42.09 0.3K
11:03 42.07 42.09 42.07 42.09 0.5K
11:04 42.05 42.07 42.05 42.07 1.0K
11:05 42.07 42.07 42.07 42.07 1.5K
11:06 42.02 42.02 42.02 42.02 0.3K
11:07 42.03 42.03 42.03 42.03 0.7K
11:08 42.03 42.03 42.02 42.02 0.3K
11:09 42.02 42.02 42.02 42.02 0.7K
11:10 42.02 42.07 42.02 42.02 0.9K
11:11 42.02 42.02 42.02 42.02 0.9K
11:12 42.06 42.13 42.06 42.13 2.6K
11:13 42.10 42.10 42.07 42.07 1.2K
11:14 42.07 42.07 42.07 42.07 0.4K
11:15 42.08 42.12 42.08 42.08 0.6K
11:16 42.08 42.13 42.08 42.13 1.6K
11:17 42.13 42.15 42.13 42.15 0.8K
11:18 42.15 42.15 42.15 42.15 0.4K
11:19 42.15 42.15 42.13 42.13 1.3K
11:20 42.14 42.15 42.14 42.15 0.5K
11:21 42.15 42.15 42.15 42.15 0.4K
11:22 42.12 42.12 42.12 42.12 2.6K
11:23 42.12 42.12 42.09 42.09 1.2K
11:24 42.06 42.06 42.06 42.06 0.6K
11:25 42.09 42.09 42.09 42.09 3.0K
11:26 42.09 42.09 42.09 42.09 0.9K
11:27 42.09 42.11 42.08 42.08 7.4K
11:28 42.08 42.08 42.08 42.08 5.3K
11:29 42.08 42.08 42.08 42.08 1.8K
11:30 42.10 42.10 42.10 42.10 1.1K
11:31 42.10 42.12 42.10 42.12 0.8K
11:32 42.13 42.13 42.13 42.13 1.0K
11:33 42.13 42.13 42.13 42.13 0.1K
11:34 42.18 42.20 42.18 42.20 0.8K
11:35 42.20 42.20 42.20 42.20 0.1K
11:36 42.20 42.20 42.16 42.20 1.0K
11:37 42.20 42.20 42.20 42.20 0.4K
11:38 42.15 42.15 42.15 42.15 1.1K
11:39 42.10 42.12 42.10 42.12 0.4K
11:40 42.12 42.12 42.12 42.12 0.8K
11:41 42.12 42.12 42.12 42.12 0.6K
11:42 42.12 42.12 42.10 42.10 0.5K
11:43 42.10 42.10 42.05 42.05 1.2K
11:44 42.05 42.05 42.04 42.04 0.3K
11:45 42.04 42.04 42.04 42.04 0.4K
11:46 42.04 42.04 42.01 42.01 1.8K
11:47 42.01 42.04 42.00 42.04 0.5K
11:48 42.04 42.04 42.04 42.04 1.0K
11:49 42.08 42.08 42.07 42.07 0.9K
11:50 42.07 42.07 42.07 42.07 0.3K
11:51 42.07 42.07 42.07 42.07 0.1K
11:52 42.07 42.12 42.07 42.07 0.9K
11:53 42.07 42.07 42.01 42.01 1.2K
11:54 42.01 42.04 42.01 42.04 0.8K
11:55 42.04 42.06 42.04 42.06 1.3K
11:56 42.06 42.06 42.06 42.06 0.1K
11:57 42.06 42.06 42.00 42.00 4.3K
11:58 42.00 42.00 41.96 41.96 1.1K
11:59 41.96 41.96 41.95 41.95 0.3K
12:00 41.95 41.95 41.89 41.89 0.8K
12:01 41.89 41.90 41.89 41.90 1.6K
12:02 41.88 41.88 41.86 41.86 0.9K
12:03 41.86 41.87 41.86 41.87 0.7K
12:04 41.90 41.95 41.90 41.95 2.3K
12:05 41.89 41.89 41.89 41.89 0.4K
12:06 41.89 41.89 41.85 41.85 1.1K
12:07 41.85 41.88 41.82 41.82 3.2K
12:08 41.80 41.80 41.80 41.80 0.5K
12:09 41.80 41.80 41.70 41.70 0.8K
12:10 41.70 41.70 41.70 41.70 0.4K
12:11 41.70 41.70 41.68 41.68 0.9K
12:12 41.67 41.68 41.67 41.68 1.6K
12:13 41.68 41.69 41.67 41.69 1.9K
12:14 41.69 41.69 41.64 41.64 1.0K
12:15 41.64 41.65 41.64 41.65 0.5K
12:16 41.65 41.65 41.63 41.63 1.2K
12:17 41.63 41.63 41.55 41.57 0.5K
12:18 41.55 41.55 41.55 41.55 0.5K
12:19 41.54 41.54 41.54 41.54 0.4K
12:20 41.54 41.54 41.54 41.54 0.7K
12:21 41.54 41.54 41.54 41.54 0.4K
12:22 41.54 41.60 41.54 41.60 2.9K
12:23 41.60 41.60 41.58 41.58 1.4K
12:24 41.58 41.58 41.58 41.58 0.6K
12:25 41.58 41.58 41.54 41.56 1.5K
12:26 41.56 41.56 41.53 41.53 0.6K
12:27 41.53 41.57 41.53 41.57 4.7K
12:28 41.57 41.61 41.57 41.61 2.1K
12:29 41.61 41.65 41.61 41.65 1.3K
12:30 41.65 41.68 41.65 41.68 1.5K
12:31 41.70 41.70 41.70 41.70 1.0K
12:32 41.70 41.70 41.70 41.70 0.5K
12:33 41.70 41.75 41.70 41.71 1.7K
12:34 41.71 41.73 41.71 41.73 1.3K
12:35 41.73 41.73 41.72 41.72 1.8K
12:36 41.72 41.77 41.72 41.76 2.1K
12:37 41.76 41.76 41.76 41.76 0.4K
12:38 41.77 41.77 41.69 41.69 4.2K
12:39 41.70 41.70 41.70 41.70 0.9K
12:40 41.70 41.72 41.70 41.72 1.2K
12:41 41.72 41.72 41.69 41.69 1.5K
12:42 41.67 41.70 41.60 41.60 4.8K
12:43 41.60 41.60 41.56 41.57 1.3K
12:44 41.56 41.58 41.56 41.57 1.8K
12:45 41.57 41.57 41.57 41.57 0.7K
12:46 41.58 41.67 41.58 41.67 2.2K
12:47 41.67 41.70 41.67 41.70 0.8K
12:48 41.70 41.70 41.69 41.69 1.0K
12:49 41.69 41.69 41.65 41.65 0.9K
12:50 41.65 41.70 41.65 41.70 0.8K
12:51 41.70 41.70 41.64 41.64 2.7K
12:52 41.62 41.62 41.62 41.62 1.0K
12:53 41.62 41.65 41.61 41.65 1.9K
12:54 41.65 41.66 41.65 41.66 1.4K
12:55 41.66 41.66 41.66 41.66 0.0K
12:56 41.66 41.68 41.66 41.68 0.7K
12:57 41.68 41.68 41.65 41.65 1.9K
12:58 41.62 41.65 41.60 41.63 2.0K
12:59 41.63 41.63 41.63 41.63 0.6K
13:00 41.61 41.63 41.60 41.60 1.1K
13:01 41.60 41.69 41.60 41.69 1.8K
13:02 41.69 41.74 41.69 41.71 1.3K
13:03 41.70 41.71 41.70 41.71 1.2K
13:04 41.71 41.73 41.71 41.71 0.6K
13:05 41.71 41.71 41.71 41.71 0.4K
13:06 41.71 41.74 41.71 41.74 0.5K
13:07 41.74 41.74 41.67 41.67 1.1K
13:08 41.69 41.75 41.69 41.75 1.8K
13:09 41.75 41.75 41.75 41.75 0.1K
13:10 41.75 41.75 41.75 41.75 0.2K
13:11 41.75 41.75 41.75 41.75 0.1K
13:12 41.75 41.75 41.75 41.75 0.6K
13:13 41.78 41.78 41.78 41.78 2.1K
13:14 41.78 41.81 41.78 41.81 1.2K
13:15 41.81 41.83 41.81 41.83 1.1K
13:16 41.83 41.83 41.83 41.83 0.3K
13:17 41.82 41.83 41.80 41.80 3.8K
13:18 41.80 41.80 41.79 41.79 0.9K
13:19 41.79 41.79 41.74 41.77 1.0K
13:20 41.75 41.77 41.75 41.77 0.9K
13:21 41.77 41.77 41.77 41.77 0.9K
13:22 41.77 41.78 41.77 41.78 1.2K
13:23 41.78 41.78 41.77 41.77 1.1K
13:24 41.77 41.77 41.75 41.75 2.9K
13:25 41.75 41.75 41.75 41.75 0.7K
13:26 41.75 41.75 41.63 41.63 1.3K
13:27 41.63 41.63 41.63 41.63 0.9K
13:28 41.63 41.63 41.63 41.63 1.3K
13:29 41.63 41.63 41.53 41.58 1.8K
13:30 41.55 41.55 41.55 41.55 0.5K
13:31 41.58 41.58 41.54 41.58 1.3K
13:32 41.63 41.63 41.63 41.63 2.9K
13:33 41.63 41.64 41.63 41.64 0.5K
13:34 41.64 41.64 41.63 41.63 0.2K
13:35 41.63 41.63 41.63 41.63 0.6K
13:36 41.63 41.63 41.63 41.63 0.2K
13:37 41.63 41.63 41.63 41.63 2.1K
13:38 41.63 41.63 41.63 41.63 1.2K
13:39 41.63 41.63 41.56 41.56 1.0K
13:40 41.56 41.57 41.56 41.57 1.1K
13:41 41.57 41.57 41.57 41.57 0.5K
13:42 41.57 41.57 41.57 41.57 0.5K
13:43 41.57 41.57 41.57 41.57 0.5K
13:44 41.57 41.57 41.57 41.57 0.3K
13:45 41.57 41.58 41.57 41.58 0.8K
13:46 41.58 41.62 41.58 41.62 1.8K
13:47 41.62 41.62 41.62 41.62 0.2K
13:48 41.62 41.62 41.62 41.62 0.3K
13:49 41.62 41.62 41.62 41.62 0.3K
13:50 41.62 41.62 41.62 41.62 0.4K
13:51 41.62 41.62 41.62 41.62 0.8K
13:52 41.62 41.62 41.62 41.62 0.2K
13:53 41.62 41.66 41.62 41.66 1.8K
13:54 41.66 41.66 41.66 41.66 0.1K
13:55 41.66 41.66 41.66 41.66 0.1K
13:56 41.66 41.66 41.66 41.66 0.1K
13:57 41.66 41.66 41.66 41.66 0.2K
13:58 41.66 41.66 41.64 41.64 1.0K
13:59 41.64 41.67 41.64 41.67 2.4K
14:00 41.67 41.67 41.61 41.62 2.5K
14:01 41.62 41.62 41.62 41.62 0.2K
14:02 41.62 41.62 41.62 41.62 0.2K
14:03 41.62 41.62 41.58 41.58 0.3K
14:04 41.58 41.58 41.58 41.58 0.2K
14:05 41.58 41.58 41.58 41.58 1.6K
14:06 41.58 41.63 41.58 41.61 1.3K
14:07 41.57 41.61 41.57 41.61 0.9K
14:08 41.61 41.61 41.57 41.57 0.5K
14:09 41.57 41.58 41.57 41.58 0.5K
14:10 41.58 41.58 41.58 41.58 0.9K
14:11 41.55 41.59 41.55 41.59 0.5K
14:12 41.59 41.59 41.59 41.59 0.0K
14:13 41.59 41.59 41.55 41.55 0.4K
14:14 41.55 41.55 41.54 41.54 0.4K
14:15 41.54 41.61 41.54 41.61 1.5K
14:16 41.64 41.64 41.64 41.64 1.5K
14:17 41.64 41.64 41.64 41.64 0.3K
14:18 41.64 41.64 41.63 41.63 0.5K
14:19 41.63 41.70 41.63 41.70 1.2K
14:20 41.70 41.70 41.70 41.70 0.1K
14:21 41.69 41.69 41.69 41.69 1.8K
14:22 41.69 41.70 41.69 41.70 0.3K
14:23 41.70 41.70 41.70 41.70 0.1K
14:24 41.70 41.70 41.64 41.64 1.9K
14:25 41.64 41.64 41.64 41.64 0.7K
14:26 41.64 41.64 41.56 41.57 2.1K
14:27 41.57 41.57 41.57 41.57 0.0K
14:28 41.56 41.56 41.54 41.55 2.2K
14:29 41.55 41.55 41.49 41.49 2.3K
14:30 41.49 41.49 41.49 41.49 0.7K
14:31 41.49 41.49 41.45 41.45 0.5K
14:32 41.45 41.45 41.45 41.45 0.2K
14:33 41.45 41.45 41.45 41.45 0.8K
14:34 41.37 41.38 41.37 41.38 1.6K
14:35 41.35 41.35 41.35 41.35 0.3K
14:36 41.35 41.37 41.35 41.37 0.9K
14:37 41.37 41.37 41.34 41.34 1.0K
14:38 41.34 41.37 41.34 41.37 0.9K
14:39 41.34 41.36 41.32 41.32 1.1K
14:40 41.32 41.36 41.32 41.33 0.8K
14:41 41.33 41.35 41.33 41.35 0.6K
14:42 41.26 41.26 41.26 41.26 2.0K
14:43 41.28 41.28 41.28 41.28 2.6K
14:44 41.28 41.28 41.24 41.24 0.3K
14:45 41.24 41.30 41.24 41.30 0.5K
14:46 41.29 41.37 41.29 41.37 2.2K
14:47 41.35 41.36 41.35 41.36 0.9K
14:48 41.36 41.36 41.32 41.32 0.4K
14:49 41.32 41.32 41.32 41.32 0.5K
14:50 41.32 41.32 41.31 41.31 1.2K
14:51 41.31 41.31 41.31 41.31 0.4K
14:52 41.31 41.36 41.31 41.36 1.5K
14:53 41.38 41.43 41.34 41.43 2.1K
14:54 41.43 41.43 41.43 41.43 0.3K
14:55 41.43 41.43 41.40 41.40 0.2K
14:56 41.40 41.40 41.40 41.40 0.3K
14:57 41.40 41.40 41.40 41.40 0.1K
14:58 41.40 41.40 41.36 41.36 0.4K
14:59 41.40 41.40 41.40 41.40 0.3K
15:00 41.40 41.40 41.36 41.36 1.4K
15:01 41.33 41.34 41.33 41.34 1.2K
15:02 41.34 41.34 41.26 41.26 2.6K
15:03 41.26 41.29 41.26 41.26 1.1K
15:04 41.26 41.28 41.26 41.28 0.2K
15:05 41.28 41.30 41.28 41.30 1.1K
15:06 41.30 41.30 41.27 41.27 0.9K
15:07 41.27 41.27 41.27 41.27 1.3K
15:08 41.27 41.30 41.27 41.30 1.4K
15:09 41.30 41.31 41.30 41.31 0.4K
15:10 41.31 41.31 41.31 41.31 0.3K
15:11 41.31 41.31 41.31 41.31 0.2K
15:12 41.31 41.31 41.27 41.27 0.4K
15:13 41.33 41.33 41.32 41.32 3.2K
15:14 41.32 41.32 41.32 41.32 0.2K
15:15 41.30 41.30 41.27 41.27 1.2K
15:16 41.38 41.38 41.33 41.33 3.2K
15:17 41.33 41.33 41.32 41.32 1.7K
15:18 41.32 41.32 41.32 41.32 1.1K
15:19 41.32 41.34 41.32 41.32 0.5K
15:20 41.32 41.35 41.30 41.35 3.0K
15:21 41.35 41.36 41.35 41.36 1.3K
15:22 41.37 41.39 41.35 41.35 2.4K
15:23 41.37 41.40 41.37 41.40 1.9K
15:24 41.40 41.40 41.40 41.40 0.5K
15:25 41.40 41.40 41.34 41.34 1.2K
15:26 41.37 41.37 41.33 41.33 2.9K
15:27 41.33 41.33 41.33 41.33 0.2K
15:28 41.33 41.33 41.33 41.33 0.3K
15:29 41.33 41.33 41.29 41.29 0.5K
15:30 41.29 41.31 41.28 41.31 4.1K
15:31 41.31 41.34 41.26 41.34 4.1K
15:32 41.33 41.37 41.33 41.37 1.5K
15:33 41.37 41.37 41.37 41.37 0.5K
15:34 41.37 41.37 41.34 41.34 0.9K
15:35 41.35 41.35 41.35 41.35 2.0K
15:36 41.35 41.40 41.35 41.40 5.0K
15:37 41.40 41.40 41.36 41.36 0.5K
15:38 41.36 41.39 41.36 41.39 0.8K
15:39 41.36 41.36 41.36 41.36 3.7K
15:40 41.36 41.36 41.36 41.36 1.7K
15:41 41.36 41.37 41.33 41.33 6.6K
15:42 41.33 41.33 41.29 41.29 1.7K
15:43 41.29 41.29 41.29 41.29 2.9K
15:44 41.30 41.30 41.30 41.30 4.5K
15:45 41.30 41.32 41.30 41.32 3.3K
15:46 41.32 41.32 41.29 41.29 1.6K
15:47 41.29 41.29 41.28 41.28 3.5K
15:48 41.29 41.29 41.27 41.27 3.1K
15:49 41.27 41.32 41.27 41.32 3.3K
15:50 41.32 41.38 41.32 41.38 7.0K
15:51 41.39 41.41 41.38 41.38 2.1K
15:52 41.37 41.44 41.37 41.42 5.3K
15:53 41.42 41.42 41.35 41.35 4.5K
15:54 41.35 41.35 41.32 41.33 5.1K
15:55 41.32 41.32 41.31 41.32 2.6K
15:56 41.32 41.32 41.30 41.30 5.0K
15:57 41.30 41.30 41.26 41.26 4.1K
15:58 41.27 41.31 41.27 41.31 12.0K
15:59 41.33 41.35 41.33 41.33 20.5K
16:00 41.32 41.36 41.30 41.35 144.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available