Terex

TEX
🏛️ usa →
53.57
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 41.19 41.42 41.01 41.41 17.0K
09:32 41.41 41.41 41.41 41.41 0.0K
09:33 41.41 41.44 41.41 41.44 0.8K
09:34 41.27 41.27 41.27 41.27 1.9K
09:35 41.27 41.27 41.20 41.20 0.4K
09:36 41.20 41.20 41.20 41.20 0.1K
09:37 41.11 41.11 41.11 41.11 1.5K
09:38 41.11 41.21 41.11 41.21 0.3K
09:39 41.21 41.21 41.21 41.21 0.1K
09:40 41.21 41.21 41.21 41.21 0.8K
09:41 41.21 41.21 41.21 41.21 0.0K
09:42 41.21 41.21 41.21 41.21 0.0K
09:43 41.21 41.56 41.21 41.56 1.2K
09:44 41.56 41.56 41.33 41.33 0.6K
09:45 41.33 41.40 41.33 41.40 0.5K
09:46 41.40 41.41 41.40 41.41 1.3K
09:47 41.41 41.41 41.40 41.40 1.2K
09:48 41.40 41.40 41.32 41.32 8.5K
09:49 41.32 41.32 41.32 41.32 1.7K
09:50 41.32 41.32 41.31 41.31 0.5K
09:51 41.28 41.28 41.28 41.28 0.2K
09:52 41.31 41.31 41.31 41.31 1.2K
09:53 41.40 41.43 41.40 41.43 7.6K
09:54 41.55 41.55 41.36 41.36 0.4K
09:55 41.54 41.54 41.39 41.39 1.2K
09:56 41.39 41.54 41.39 41.54 0.9K
09:57 41.54 41.59 41.54 41.59 0.5K
09:58 41.59 41.59 41.52 41.52 2.9K
09:59 41.52 41.52 41.52 41.52 0.5K
10:00 41.52 41.52 41.47 41.50 2.0K
10:01 41.55 41.56 41.55 41.56 1.7K
10:02 41.56 41.56 41.56 41.56 0.6K
10:03 41.65 41.65 41.65 41.65 0.2K
10:04 41.65 41.69 41.60 41.69 2.2K
10:05 41.69 41.81 41.69 41.81 0.4K
10:06 41.81 41.82 41.81 41.82 0.3K
10:07 41.82 41.91 41.79 41.91 1.7K
10:08 41.92 41.92 41.92 41.92 0.4K
10:09 41.85 41.86 41.81 41.81 2.2K
10:10 41.81 41.81 41.73 41.73 1.3K
10:11 41.73 41.84 41.73 41.84 0.9K
10:12 41.88 41.92 41.88 41.92 1.4K
10:13 41.92 41.92 41.81 41.81 2.8K
10:14 41.81 41.81 41.79 41.79 0.3K
10:15 41.79 41.79 41.79 41.79 0.1K
10:16 41.79 41.81 41.79 41.81 1.1K
10:17 41.78 41.78 41.69 41.69 3.1K
10:18 41.69 41.69 41.69 41.69 0.1K
10:19 41.62 41.62 41.61 41.61 1.0K
10:20 41.61 41.63 41.61 41.63 1.1K
10:21 41.63 41.63 41.63 41.63 0.0K
10:22 41.65 41.65 41.65 41.65 1.0K
10:23 41.65 41.69 41.65 41.69 0.2K
10:24 41.69 41.79 41.69 41.79 0.3K
10:25 41.71 41.71 41.71 41.71 0.3K
10:26 41.71 41.71 41.71 41.71 1.4K
10:27 41.69 41.69 41.69 41.69 0.2K
10:28 41.61 41.65 41.60 41.65 1.7K
10:29 41.65 41.74 41.65 41.65 3.8K
10:30 41.65 41.65 41.65 41.65 0.3K
10:31 41.65 41.77 41.65 41.77 2.1K
10:32 41.77 41.77 41.77 41.77 0.2K
10:33 41.79 41.79 41.78 41.78 0.7K
10:34 41.72 41.72 41.71 41.71 2.7K
10:35 41.76 41.76 41.70 41.70 2.5K
10:36 41.70 41.70 41.58 41.58 4.0K
10:37 41.59 41.59 41.56 41.56 6.0K
10:38 41.56 41.56 41.54 41.55 16.4K
10:39 41.55 41.55 41.53 41.54 5.6K
10:40 41.54 41.54 41.43 41.43 4.7K
10:41 41.43 41.45 41.43 41.45 0.5K
10:42 41.45 41.45 41.45 41.45 0.1K
10:43 41.39 41.39 41.39 41.39 6.0K
10:44 41.39 41.39 41.39 41.39 0.2K
10:45 41.39 41.39 41.39 41.39 0.8K
10:46 41.39 41.39 41.33 41.34 5.8K
10:47 41.34 41.36 41.34 41.36 1.5K
10:48 41.36 41.36 41.36 41.36 0.8K
10:49 41.32 41.34 41.32 41.34 8.5K
10:50 41.34 41.34 41.34 41.34 0.4K
10:51 41.34 41.51 41.34 41.51 25.8K
10:52 41.56 41.61 41.56 41.61 2.3K
10:53 41.61 41.61 41.54 41.54 1.1K
10:54 41.54 41.54 41.54 41.54 0.1K
10:55 41.54 41.54 41.50 41.50 1.4K
10:56 41.50 41.50 41.50 41.50 0.6K
10:57 41.50 41.50 41.50 41.50 0.2K
10:58 41.50 41.50 41.50 41.50 1.2K
10:59 41.50 41.50 41.50 41.50 0.1K
11:00 41.50 41.57 41.50 41.57 0.7K
11:01 41.57 41.57 41.55 41.55 1.9K
11:02 41.55 41.55 41.55 41.55 0.2K
11:03 41.56 41.56 41.56 41.56 0.5K
11:04 41.56 41.56 41.49 41.49 1.0K
11:05 41.49 41.49 41.49 41.49 0.4K
11:06 41.49 41.49 41.49 41.49 0.8K
11:07 41.49 41.51 41.49 41.51 3.5K
11:08 41.51 41.51 41.51 41.51 0.3K
11:09 41.51 41.51 41.51 41.51 0.7K
11:10 41.51 41.51 41.47 41.48 1.2K
11:11 41.48 41.52 41.48 41.52 1.0K
11:12 41.52 41.52 41.52 41.52 0.3K
11:13 41.44 41.49 41.44 41.49 1.4K
11:14 41.49 41.49 41.40 41.40 5.0K
11:15 41.40 41.40 41.40 41.40 0.2K
11:16 41.40 41.40 41.34 41.34 1.7K
11:17 41.34 41.34 41.34 41.34 0.2K
11:18 41.34 41.34 41.34 41.34 0.4K
11:19 41.34 41.38 41.33 41.38 3.1K
11:20 41.38 41.39 41.38 41.39 1.0K
11:21 41.39 41.39 41.38 41.38 0.4K
11:22 41.38 41.38 41.37 41.37 0.9K
11:23 41.37 41.37 41.37 41.37 0.4K
11:24 41.37 41.37 41.37 41.37 0.4K
11:25 41.37 41.37 41.28 41.28 0.8K
11:26 41.28 41.28 41.28 41.28 0.2K
11:27 41.28 41.30 41.28 41.30 0.3K
11:28 41.30 41.30 41.30 41.30 1.5K
11:29 41.30 41.30 41.30 41.30 0.4K
11:30 41.30 41.30 41.26 41.26 0.4K
11:31 41.26 41.32 41.26 41.32 2.1K
11:32 41.32 41.34 41.32 41.34 1.3K
11:33 41.36 41.36 41.36 41.36 0.6K
11:34 41.36 41.36 41.27 41.27 1.6K
11:35 41.27 41.31 41.27 41.31 0.7K
11:36 41.31 41.31 41.31 41.31 0.1K
11:37 41.31 41.31 41.31 41.31 1.4K
11:38 41.31 41.31 41.31 41.31 0.6K
11:39 41.31 41.31 41.31 41.31 0.1K
11:40 41.31 41.31 41.24 41.28 3.0K
11:41 41.28 41.28 41.25 41.25 0.2K
11:42 41.27 41.32 41.27 41.32 1.2K
11:43 41.32 41.34 41.32 41.34 1.2K
11:44 41.36 41.36 41.36 41.36 1.0K
11:45 41.36 41.36 41.36 41.36 0.1K
11:46 41.36 41.36 41.36 41.36 1.5K
11:47 41.36 41.36 41.33 41.33 0.9K
11:48 41.33 41.35 41.33 41.35 0.3K
11:49 41.35 41.36 41.35 41.36 1.4K
11:50 41.36 41.38 41.36 41.38 0.3K
11:51 41.38 41.38 41.38 41.38 0.5K
11:52 41.38 41.38 41.38 41.38 1.2K
11:53 41.38 41.38 41.38 41.38 0.3K
11:54 41.38 41.38 41.38 41.38 0.5K
11:55 41.38 41.38 41.33 41.37 1.5K
11:56 41.30 41.34 41.28 41.28 24.1K
11:57 41.28 41.28 41.26 41.26 0.6K
11:58 41.26 41.26 41.23 41.23 1.9K
11:59 41.23 41.23 41.23 41.23 0.2K
12:00 41.23 41.23 41.12 41.12 0.4K
12:01 41.12 41.16 41.12 41.13 3.3K
12:02 41.13 41.13 41.13 41.13 0.6K
12:03 41.13 41.13 41.13 41.13 0.3K
12:04 41.13 41.16 41.13 41.14 1.7K
12:05 41.14 41.14 41.10 41.10 1.2K
12:06 41.10 41.10 41.10 41.10 0.2K
12:07 41.10 41.11 41.10 41.10 1.9K
12:08 41.11 41.11 41.08 41.08 1.2K
12:09 41.11 41.11 40.99 40.99 10.7K
12:10 40.99 40.99 40.95 40.95 1.2K
12:11 40.95 40.95 40.95 40.95 1.5K
12:12 40.95 40.96 40.94 40.94 5.2K
12:13 40.90 40.90 40.86 40.86 3.7K
12:14 40.86 40.91 40.86 40.91 1.1K
12:15 40.91 40.91 40.84 40.84 1.6K
12:16 40.86 40.86 40.86 40.86 1.7K
12:17 40.85 40.87 40.85 40.86 3.5K
12:18 40.86 40.90 40.86 40.90 1.7K
12:19 40.90 40.90 40.84 40.84 1.7K
12:20 40.84 40.84 40.84 40.84 1.0K
12:21 40.89 40.89 40.89 40.89 1.2K
12:22 40.86 40.92 40.86 40.92 2.8K
12:23 40.92 40.92 40.89 40.89 0.9K
12:24 40.89 40.89 40.85 40.85 0.9K
12:25 40.79 40.79 40.79 40.79 1.6K
12:26 40.79 40.79 40.79 40.79 0.1K
12:27 40.79 40.79 40.76 40.76 0.9K
12:28 40.81 40.81 40.78 40.78 1.8K
12:29 40.78 40.81 40.78 40.81 1.6K
12:30 40.81 40.85 40.81 40.85 2.0K
12:31 40.85 40.85 40.83 40.83 2.6K
12:32 40.83 40.83 40.78 40.78 1.4K
12:33 40.78 40.83 40.78 40.83 0.6K
12:34 40.83 40.83 40.83 40.83 1.7K
12:35 40.83 40.83 40.83 40.83 0.9K
12:36 40.86 40.86 40.84 40.84 1.8K
12:37 40.84 40.84 40.84 40.84 1.7K
12:38 40.84 40.84 40.82 40.82 0.4K
12:39 40.87 40.87 40.85 40.86 2.3K
12:40 40.86 40.86 40.81 40.81 2.1K
12:41 40.81 40.81 40.81 40.81 0.3K
12:42 40.80 40.80 40.80 40.80 0.6K
12:43 40.80 40.83 40.80 40.80 3.8K
12:44 40.80 40.80 40.72 40.72 6.2K
12:45 40.72 40.74 40.72 40.74 1.1K
12:46 40.74 40.75 40.74 40.75 1.5K
12:47 40.75 40.76 40.72 40.72 2.8K
12:48 40.72 40.72 40.72 40.72 1.6K
12:49 40.75 40.75 40.73 40.75 2.4K
12:50 40.71 40.71 40.71 40.71 1.0K
12:51 40.71 40.71 40.69 40.69 1.6K
12:52 40.71 40.77 40.71 40.73 2.2K
12:53 40.68 40.72 40.68 40.72 2.1K
12:54 40.72 40.79 40.72 40.79 2.4K
12:55 40.75 40.79 40.75 40.79 2.0K
12:56 40.79 40.79 40.73 40.73 1.6K
12:57 40.68 40.68 40.64 40.65 1.6K
12:58 40.65 40.65 40.62 40.64 2.8K
12:59 40.61 40.62 40.61 40.61 6.4K
13:00 40.60 40.60 40.58 40.58 1.5K
13:01 40.58 40.58 40.57 40.57 1.3K
13:02 40.57 40.59 40.57 40.59 2.1K
13:03 40.56 40.63 40.56 40.63 4.0K
13:04 40.63 40.63 40.59 40.59 1.4K
13:05 40.59 40.59 40.59 40.59 0.1K
13:06 40.59 40.59 40.59 40.59 0.0K
13:07 40.59 40.59 40.57 40.57 1.4K
13:08 40.57 40.57 40.56 40.56 0.8K
13:09 40.52 40.52 40.52 40.52 1.1K
13:10 40.57 40.57 40.52 40.57 1.7K
13:11 40.57 40.57 40.57 40.57 0.1K
13:12 40.57 40.57 40.50 40.50 1.8K
13:13 40.53 40.53 40.51 40.53 1.7K
13:14 40.55 40.55 40.52 40.52 1.4K
13:15 40.52 40.55 40.52 40.55 0.9K
13:16 40.58 40.58 40.58 40.58 1.7K
13:17 40.59 40.61 40.56 40.61 3.2K
13:18 40.44 40.44 40.44 40.44 3.3K
13:19 40.42 40.42 40.39 40.39 1.8K
13:20 40.39 40.39 40.38 40.38 0.7K
13:21 40.38 40.38 40.38 40.38 0.6K
13:22 40.41 40.43 40.39 40.39 2.0K
13:23 40.39 40.39 40.39 40.39 0.3K
13:24 40.40 40.42 40.34 40.34 2.2K
13:25 40.34 40.35 40.32 40.35 2.5K
13:26 40.35 40.35 40.35 40.35 0.4K
13:27 40.35 40.35 40.29 40.29 0.5K
13:28 40.29 40.32 40.26 40.32 3.1K
13:29 40.32 40.32 40.32 40.32 2.3K
13:30 40.32 40.37 40.32 40.37 3.2K
13:31 40.36 40.39 40.32 40.39 1.9K
13:32 40.39 40.41 40.39 40.40 1.2K
13:33 40.40 40.44 40.40 40.44 1.1K
13:34 40.44 40.44 40.37 40.37 1.3K
13:35 40.37 40.46 40.37 40.46 1.4K
13:36 40.46 40.53 40.46 40.53 0.8K
13:37 40.53 40.60 40.53 40.60 3.0K
13:38 40.60 40.60 40.60 40.60 0.5K
13:39 40.60 40.62 40.60 40.62 1.3K
13:40 40.62 40.64 40.62 40.64 1.9K
13:41 40.64 40.64 40.64 40.64 1.2K
13:42 40.64 40.64 40.57 40.59 2.0K
13:43 40.59 40.59 40.56 40.56 1.9K
13:44 40.56 40.57 40.56 40.57 0.5K
13:45 40.58 40.60 40.58 40.60 2.3K
13:46 40.56 40.56 40.52 40.52 1.3K
13:47 40.52 40.54 40.52 40.54 0.8K
13:48 40.59 40.59 40.59 40.59 3.4K
13:49 40.59 40.68 40.59 40.68 2.1K
13:50 40.68 40.69 40.64 40.64 2.2K
13:51 40.64 40.64 40.62 40.62 0.8K
13:52 40.55 40.55 40.55 40.55 1.4K
13:53 40.53 40.53 40.51 40.51 0.7K
13:54 40.51 40.51 40.51 40.51 0.4K
13:55 40.51 40.53 40.48 40.48 2.4K
13:56 40.50 40.52 40.50 40.52 1.9K
13:57 40.52 40.52 40.47 40.48 1.6K
13:58 40.48 40.48 40.41 40.41 1.1K
13:59 40.36 40.36 40.33 40.33 1.0K
14:00 40.33 40.33 40.28 40.28 1.5K
14:01 40.28 40.33 40.28 40.33 3.1K
14:02 40.33 40.41 40.33 40.41 1.5K
14:03 40.41 40.41 40.37 40.37 1.0K
14:04 40.37 40.37 40.34 40.34 1.1K
14:05 40.34 40.34 40.32 40.32 0.5K
14:06 40.35 40.35 40.34 40.34 1.3K
14:07 40.34 40.34 40.34 40.34 1.5K
14:08 40.34 40.34 40.34 40.34 1.0K
14:09 40.38 40.38 40.38 40.38 1.5K
14:10 40.31 40.32 40.31 40.32 1.5K
14:11 40.32 40.32 40.31 40.31 0.7K
14:12 40.31 40.35 40.31 40.35 1.5K
14:13 40.36 40.36 40.36 40.36 1.7K
14:14 40.36 40.37 40.36 40.37 0.8K
14:15 40.37 40.37 40.37 40.37 0.4K
14:16 40.37 40.37 40.37 40.37 1.2K
14:17 40.37 40.38 40.37 40.38 0.6K
14:18 40.38 40.38 40.38 40.38 0.1K
14:19 40.38 40.38 40.38 40.38 1.8K
14:20 40.38 40.42 40.38 40.42 0.5K
14:21 40.42 40.42 40.41 40.41 1.0K
14:22 40.41 40.41 40.35 40.36 2.8K
14:23 40.36 40.36 40.36 40.36 1.0K
14:24 40.36 40.36 40.34 40.34 0.6K
14:25 40.34 40.34 40.30 40.30 5.0K
14:26 40.32 40.32 40.32 40.32 1.4K
14:27 40.38 40.38 40.38 40.38 1.4K
14:28 40.38 40.38 40.37 40.37 1.2K
14:29 40.37 40.40 40.37 40.40 0.2K
14:30 40.39 40.39 40.39 40.39 0.9K
14:31 40.32 40.32 40.32 40.32 2.5K
14:32 40.42 40.42 40.42 40.42 2.6K
14:33 40.44 40.44 40.43 40.43 0.8K
14:34 40.40 40.40 40.40 40.40 1.0K
14:35 40.40 40.40 40.40 40.40 0.2K
14:36 40.40 40.40 40.40 40.40 0.3K
14:37 40.39 40.40 40.39 40.40 3.5K
14:38 40.40 40.44 40.40 40.44 0.1K
14:39 40.44 40.44 40.44 40.44 0.3K
14:40 40.44 40.44 40.44 40.44 1.6K
14:41 40.44 40.44 40.44 40.44 0.3K
14:42 40.44 40.44 40.40 40.40 0.7K
14:43 40.41 40.41 40.41 40.41 1.2K
14:44 40.41 40.44 40.41 40.44 1.1K
14:45 40.44 40.44 40.44 40.44 0.4K
14:46 40.44 40.45 40.44 40.45 1.0K
14:47 40.45 40.45 40.45 40.45 1.4K
14:48 40.45 40.45 40.45 40.45 0.7K
14:49 40.41 40.44 40.41 40.44 7.6K
14:50 40.44 40.45 40.44 40.44 0.9K
14:51 40.44 40.44 40.44 40.44 0.1K
14:52 40.45 40.45 40.45 40.45 1.3K
14:53 40.48 40.49 40.48 40.49 2.6K
14:54 40.49 40.49 40.49 40.49 1.1K
14:55 40.49 40.49 40.44 40.47 2.1K
14:56 40.47 40.47 40.47 40.47 0.2K
14:57 40.47 40.49 40.47 40.49 0.9K
14:58 40.45 40.45 40.42 40.42 1.2K
14:59 40.40 40.44 40.40 40.40 1.5K
15:00 40.40 40.45 40.40 40.45 3.9K
15:01 40.45 40.45 40.42 40.42 1.0K
15:02 40.42 40.42 40.42 40.42 0.7K
15:03 40.42 40.42 40.40 40.40 5.9K
15:04 40.40 40.47 40.40 40.47 4.7K
15:05 40.48 40.48 40.38 40.42 13.2K
15:06 40.42 40.42 40.42 40.42 0.6K
15:07 40.42 40.42 40.37 40.41 4.1K
15:08 40.38 40.38 40.37 40.37 1.1K
15:09 40.37 40.37 40.36 40.36 1.0K
15:10 40.34 40.34 40.26 40.26 2.5K
15:11 40.28 40.29 40.28 40.29 3.1K
15:12 40.29 40.30 40.27 40.27 1.9K
15:13 40.27 40.27 40.25 40.27 3.5K
15:14 40.27 40.27 40.25 40.25 2.1K
15:15 40.25 40.25 40.18 40.18 4.6K
15:16 40.18 40.28 40.18 40.28 5.1K
15:17 40.29 40.29 40.27 40.28 7.5K
15:18 40.28 40.28 40.25 40.26 2.6K
15:19 40.26 40.26 40.23 40.24 5.3K
15:20 40.20 40.30 40.20 40.30 10.0K
15:21 40.26 40.26 40.26 40.26 0.7K
15:22 40.24 40.26 40.22 40.22 3.3K
15:23 40.19 40.19 40.15 40.15 2.2K
15:24 40.15 40.17 40.15 40.17 2.7K
15:25 40.21 40.31 40.21 40.31 7.0K
15:26 40.35 40.36 40.34 40.36 6.9K
15:27 40.36 40.36 40.36 40.36 1.0K
15:28 40.36 40.36 40.34 40.36 2.3K
15:29 40.35 40.35 40.35 40.35 6.7K
15:30 40.30 40.32 40.30 40.32 7.3K
15:31 40.29 40.29 40.25 40.28 5.1K
15:32 40.28 40.39 40.28 40.37 7.5K
15:33 40.37 40.38 40.30 40.30 14.6K
15:34 40.30 40.31 40.26 40.31 4.8K
15:35 40.34 40.34 40.31 40.31 23.1K
15:36 40.31 40.31 40.25 40.25 10.7K
15:37 40.19 40.31 40.19 40.26 24.5K
15:38 40.36 40.36 40.36 40.36 280.0K
15:39 40.35 40.37 40.30 40.30 3.4K
15:40 40.30 40.41 40.30 40.41 4.6K
15:41 40.41 40.44 40.36 40.40 2.3K
15:42 40.35 40.36 40.33 40.33 5.4K
15:43 40.36 40.44 40.36 40.44 13.2K
15:44 40.46 40.65 40.46 40.64 12.6K
15:45 40.64 40.70 40.60 40.60 9.0K
15:46 40.56 40.56 40.53 40.54 4.0K
15:47 40.52 40.56 40.52 40.56 7.2K
15:48 40.56 40.56 40.51 40.53 4.8K
15:49 40.56 40.58 40.54 40.54 11.6K
15:50 40.54 40.60 40.54 40.60 8.7K
15:51 40.71 40.71 40.57 40.57 11.2K
15:52 40.56 40.62 40.56 40.62 13.7K
15:53 40.63 40.65 40.63 40.65 8.8K
15:54 40.62 40.65 40.62 40.63 9.2K
15:55 40.63 40.63 40.59 40.60 11.3K
15:56 40.62 40.72 40.62 40.72 17.8K
15:57 40.74 40.76 40.74 40.75 14.8K
15:58 40.75 40.75 40.66 40.66 22.0K
15:59 40.67 40.67 40.63 40.63 26.7K
16:00 40.63 40.73 40.63 40.70 306.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available