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 41.07 41.31 41.07 41.31 12.2K
09:32 41.33 41.33 41.33 41.33 0.3K
09:33 41.33 41.33 41.00 41.00 2.0K
09:34 41.00 41.00 41.00 41.00 0.0K
09:35 41.07 41.07 40.92 40.92 0.2K
09:36 40.85 41.28 40.85 41.28 0.5K
09:37 40.90 40.90 40.90 40.90 2.8K
09:38 40.90 40.90 40.88 40.88 0.8K
09:39 40.81 40.81 40.81 40.81 0.4K
09:40 40.78 40.79 40.78 40.79 1.8K
09:41 40.77 40.77 40.77 40.77 1.3K
09:42 40.77 40.77 40.67 40.77 4.0K
09:43 40.77 40.77 40.77 40.77 0.2K
09:44 40.77 40.77 40.77 40.77 1.9K
09:45 40.76 40.76 40.60 40.60 4.2K
09:46 40.60 40.60 40.48 40.48 1.2K
09:47 40.48 40.48 40.38 40.38 0.8K
09:48 40.58 40.58 40.57 40.57 0.6K
09:49 40.39 40.47 40.39 40.47 5.0K
09:50 40.47 40.47 40.36 40.39 15.7K
09:51 40.39 40.43 40.39 40.43 0.8K
09:52 40.43 40.48 40.43 40.48 2.3K
09:53 40.48 40.48 40.48 40.48 0.0K
09:54 40.48 40.48 40.44 40.44 0.7K
09:55 40.44 40.44 40.44 40.44 2.0K
09:56 40.44 40.44 40.29 40.29 1.2K
09:57 40.29 40.33 40.29 40.33 2.1K
09:58 40.33 40.33 40.33 40.33 0.2K
09:59 40.33 40.33 40.33 40.33 0.9K
10:00 40.26 40.26 40.24 40.26 1.7K
10:01 40.26 40.26 40.04 40.04 4.3K
10:02 40.04 40.04 40.04 40.04 0.9K
10:03 40.04 40.06 40.01 40.06 2.9K
10:04 40.06 40.11 40.06 40.09 2.1K
10:05 40.09 40.09 40.09 40.09 1.1K
10:06 40.09 40.09 40.02 40.02 3.9K
10:07 40.02 40.06 40.02 40.06 1.1K
10:08 40.06 40.06 40.06 40.06 0.7K
10:09 40.02 40.02 40.02 40.02 1.0K
10:10 39.96 39.96 39.87 39.87 1.7K
10:11 39.87 39.87 39.79 39.79 0.6K
10:12 39.95 39.95 39.86 39.86 0.7K
10:13 39.78 39.88 39.78 39.83 1.2K
10:14 39.86 39.86 39.84 39.85 2.0K
10:15 39.85 39.89 39.85 39.89 1.1K
10:16 39.79 39.81 39.79 39.81 1.1K
10:17 39.81 39.81 39.80 39.80 1.3K
10:18 39.80 39.82 39.80 39.82 1.5K
10:19 39.77 39.83 39.77 39.83 0.4K
10:20 39.83 39.83 39.83 39.83 0.6K
10:21 39.83 39.91 39.77 39.91 2.1K
10:22 39.91 39.91 39.91 39.91 0.1K
10:23 39.88 39.96 39.87 39.96 2.5K
10:24 39.95 39.99 39.95 39.99 1.1K
10:25 39.99 39.99 39.99 39.99 1.1K
10:26 39.99 40.06 39.99 40.06 1.3K
10:27 40.06 40.06 40.00 40.06 3.4K
10:28 40.06 40.11 40.06 40.11 0.4K
10:29 40.11 40.11 40.11 40.11 1.0K
10:30 40.11 40.11 40.01 40.04 2.1K
10:31 40.06 40.06 40.05 40.05 1.1K
10:32 40.05 40.10 40.05 40.05 0.7K
10:33 40.05 40.12 40.05 40.12 1.0K
10:34 40.12 40.12 40.12 40.12 0.1K
10:35 40.12 40.12 40.12 40.12 0.2K
10:36 40.19 40.19 40.18 40.18 0.8K
10:37 40.18 40.19 40.18 40.19 0.5K
10:38 40.19 40.19 40.12 40.12 3.3K
10:39 40.12 40.12 40.10 40.10 0.4K
10:40 40.14 40.25 40.14 40.25 3.8K
10:41 40.30 40.30 40.30 40.30 0.9K
10:42 40.37 40.42 40.37 40.42 0.7K
10:43 40.42 40.42 40.31 40.31 3.2K
10:44 40.31 40.31 40.31 40.31 0.7K
10:45 40.31 40.42 40.31 40.42 2.1K
10:46 40.42 40.42 40.41 40.41 1.4K
10:47 40.41 40.45 40.41 40.45 0.6K
10:48 40.36 40.37 40.36 40.37 1.0K
10:49 40.37 40.37 40.37 40.37 0.4K
10:50 40.37 40.37 40.24 40.29 1.1K
10:51 40.29 40.36 40.29 40.36 1.2K
10:52 40.36 40.36 40.36 40.36 0.4K
10:53 40.36 40.42 40.36 40.36 1.3K
10:54 40.29 40.37 40.29 40.37 1.2K
10:55 40.37 40.41 40.37 40.41 0.4K
10:56 40.40 40.44 40.39 40.39 1.8K
10:57 40.41 40.41 40.41 40.41 0.7K
10:58 40.41 40.41 40.29 40.29 2.8K
10:59 40.29 40.34 40.29 40.34 0.8K
11:00 40.35 40.35 40.35 40.35 1.3K
11:01 40.35 40.35 40.31 40.31 1.0K
11:02 40.29 40.37 40.26 40.29 2.6K
11:03 40.29 40.30 40.29 40.30 0.9K
11:04 40.30 40.30 40.30 40.30 0.3K
11:05 40.30 40.30 40.23 40.23 0.8K
11:06 40.23 40.23 40.23 40.23 0.4K
11:07 40.23 40.28 40.23 40.26 0.9K
11:08 40.26 40.26 40.20 40.21 2.1K
11:09 40.21 40.21 40.21 40.21 0.4K
11:10 40.21 40.21 40.17 40.17 0.3K
11:11 40.17 40.18 40.17 40.18 1.1K
11:12 40.18 40.18 40.16 40.16 1.9K
11:13 40.13 40.13 40.13 40.13 9.5K
11:14 40.15 40.15 40.12 40.12 2.7K
11:15 40.12 40.15 40.12 40.15 2.2K
11:16 40.15 40.17 40.15 40.17 0.3K
11:17 40.17 40.17 40.13 40.13 0.6K
11:18 40.13 40.16 40.13 40.16 1.7K
11:19 40.16 40.16 40.11 40.11 3.5K
11:20 40.11 40.11 40.07 40.07 0.6K
11:21 40.07 40.07 40.07 40.07 0.6K
11:22 40.07 40.07 40.04 40.04 0.4K
11:23 40.04 40.08 40.04 40.08 1.8K
11:24 40.04 40.04 40.04 40.04 0.3K
11:25 40.04 40.13 40.04 40.04 1.4K
11:26 40.04 40.04 40.04 40.04 0.3K
11:27 40.03 40.09 40.03 40.09 2.0K
11:28 40.09 40.09 40.06 40.06 3.1K
11:29 40.06 40.06 40.01 40.01 1.2K
11:30 40.01 40.03 40.01 40.03 2.5K
11:31 40.03 40.07 40.03 40.07 0.3K
11:32 40.07 40.07 40.07 40.07 0.9K
11:33 40.09 40.09 40.06 40.06 5.8K
11:34 40.06 40.06 40.02 40.02 9.1K
11:35 40.04 40.04 39.98 39.98 4.9K
11:36 39.98 39.98 39.95 39.95 2.8K
11:37 39.95 39.95 39.95 39.95 0.7K
11:38 39.95 39.95 39.95 39.95 0.9K
11:39 39.95 39.95 39.95 39.95 1.2K
11:40 39.94 39.94 39.91 39.91 1.2K
11:41 39.91 39.91 39.90 39.90 1.3K
11:42 39.90 39.90 39.84 39.86 2.0K
11:43 39.86 39.86 39.86 39.86 0.6K
11:44 39.86 39.88 39.86 39.88 0.4K
11:45 39.88 39.88 39.83 39.85 1.2K
11:46 39.85 39.88 39.85 39.88 0.7K
11:47 39.88 39.88 39.85 39.88 0.9K
11:48 39.88 39.88 39.85 39.85 0.5K
11:49 39.85 39.88 39.85 39.88 1.5K
11:50 39.88 39.94 39.88 39.94 0.6K
11:51 39.94 39.98 39.94 39.98 1.3K
11:52 40.00 40.01 39.98 39.98 1.8K
11:53 39.95 39.97 39.95 39.97 1.3K
11:54 39.97 39.98 39.95 39.98 0.9K
11:55 39.98 39.98 39.95 39.95 0.8K
11:56 39.95 39.95 39.95 39.95 1.0K
11:57 39.95 39.98 39.94 39.98 0.9K
11:58 39.98 39.98 39.98 39.98 0.3K
11:59 40.00 40.00 40.00 40.00 0.7K
12:00 40.00 40.00 40.00 40.00 0.8K
12:01 39.99 39.99 39.98 39.98 1.6K
12:02 39.98 39.98 39.95 39.95 1.2K
12:03 39.93 39.95 39.93 39.95 1.7K
12:04 39.95 39.95 39.95 39.95 0.4K
12:05 39.98 39.98 39.98 39.98 0.4K
12:06 39.95 40.01 39.95 40.01 1.4K
12:07 40.01 40.01 40.01 40.01 0.3K
12:08 40.01 40.03 40.01 40.03 0.6K
12:09 40.03 40.04 40.03 40.04 0.4K
12:10 40.04 40.04 40.01 40.01 2.6K
12:11 40.01 40.03 40.01 40.03 0.1K
12:12 40.03 40.04 40.03 40.04 0.8K
12:13 40.04 40.04 40.04 40.04 0.5K
12:14 40.04 40.05 40.03 40.05 1.7K
12:15 40.07 40.08 40.07 40.07 2.3K
12:16 40.06 40.08 40.06 40.08 0.6K
12:17 40.10 40.15 40.10 40.15 2.1K
12:18 40.15 40.17 40.15 40.15 1.4K
12:19 40.16 40.16 40.12 40.12 1.5K
12:20 40.12 40.12 40.12 40.12 0.7K
12:21 40.12 40.12 40.12 40.12 0.2K
12:22 40.12 40.12 40.08 40.10 0.5K
12:23 40.10 40.10 40.08 40.08 0.5K
12:24 40.08 40.18 40.08 40.18 29.4K
12:25 40.18 40.18 40.12 40.12 2.3K
12:26 40.12 40.12 40.08 40.08 1.8K
12:27 40.08 40.08 40.03 40.03 2.6K
12:28 40.02 40.02 40.02 40.02 1.8K
12:29 40.02 40.02 40.02 40.02 0.7K
12:30 40.09 40.09 40.09 40.09 0.7K
12:31 40.09 40.09 40.09 40.09 0.3K
12:32 40.12 40.13 40.12 40.13 1.2K
12:33 40.13 40.13 40.11 40.11 0.2K
12:34 40.08 40.08 40.08 40.08 0.9K
12:35 40.08 40.08 40.06 40.06 1.9K
12:36 40.06 40.06 40.02 40.02 1.2K
12:37 40.02 40.03 39.99 39.99 1.8K
12:38 39.99 39.99 39.96 39.96 0.5K
12:39 39.96 39.97 39.96 39.97 1.3K
12:40 39.97 39.98 39.96 39.98 0.6K
12:41 39.98 39.98 39.98 39.98 0.0K
12:42 39.98 40.00 39.98 40.00 0.7K
12:43 39.96 40.04 39.96 40.04 1.6K
12:44 40.04 40.05 40.03 40.03 1.2K
12:45 40.01 40.01 40.01 40.01 1.5K
12:46 40.01 40.01 39.98 39.98 2.2K
12:47 39.98 39.98 39.93 39.93 2.7K
12:48 39.93 39.93 39.93 39.93 0.1K
12:49 39.93 39.93 39.93 39.93 0.4K
12:50 39.93 40.02 39.93 40.02 0.8K
12:51 40.02 40.02 40.01 40.01 0.3K
12:52 39.97 39.97 39.94 39.94 2.3K
12:53 39.94 39.94 39.91 39.91 0.2K
12:54 39.88 39.88 39.88 39.88 1.6K
12:55 39.83 39.83 39.74 39.74 36.3K
12:56 39.75 39.75 39.71 39.71 2.5K
12:57 39.73 39.73 39.69 39.69 2.3K
12:58 39.67 39.67 39.65 39.65 1.0K
12:59 39.65 39.66 39.65 39.66 2.0K
13:00 39.64 39.64 39.64 39.64 1.5K
13:01 39.61 39.61 39.54 39.54 4.0K
13:02 39.54 39.57 39.54 39.57 1.0K
13:03 39.57 39.57 39.57 39.57 0.5K
13:04 39.57 39.57 39.55 39.55 1.3K
13:05 39.55 39.58 39.55 39.56 1.5K
13:06 39.56 39.56 39.44 39.44 4.9K
13:07 39.44 39.45 39.42 39.45 1.0K
13:08 39.44 39.44 39.41 39.43 1.8K
13:09 39.43 39.43 39.43 39.43 0.7K
13:10 39.43 39.43 39.39 39.39 0.6K
13:11 39.39 39.39 39.38 39.38 1.6K
13:12 39.37 39.39 39.37 39.39 1.9K
13:13 39.39 39.39 39.37 39.37 1.2K
13:14 39.37 39.37 39.33 39.33 0.7K
13:15 39.31 39.31 39.26 39.26 2.2K
13:16 39.26 39.29 39.25 39.29 2.2K
13:17 39.29 39.29 39.23 39.23 0.8K
13:18 39.23 39.26 39.23 39.24 3.3K
13:19 39.24 39.26 39.24 39.26 1.7K
13:20 39.27 39.27 39.25 39.25 1.9K
13:21 39.25 39.25 39.23 39.23 1.0K
13:22 39.23 39.24 39.23 39.24 0.6K
13:23 39.24 39.24 39.21 39.21 0.3K
13:24 39.21 39.22 39.21 39.22 1.4K
13:25 39.22 39.24 39.22 39.24 3.0K
13:26 39.24 39.24 39.22 39.22 1.3K
13:27 39.21 39.21 39.18 39.18 0.8K
13:28 39.18 39.18 39.13 39.13 2.5K
13:29 39.12 39.12 39.10 39.10 1.1K
13:30 39.10 39.10 39.03 39.03 1.7K
13:31 39.01 39.04 39.00 39.02 9.8K
13:32 39.02 39.03 39.01 39.01 2.4K
13:33 38.99 38.99 38.93 38.93 2.3K
13:34 38.93 38.98 38.93 38.98 1.0K
13:35 38.98 39.00 38.92 39.00 1.5K
13:36 39.00 39.09 39.00 39.09 1.7K
13:37 39.13 39.13 39.08 39.08 1.9K
13:38 39.08 39.08 39.06 39.06 1.2K
13:39 39.06 39.06 39.01 39.01 1.8K
13:40 39.01 39.01 38.96 38.96 2.2K
13:41 38.96 38.96 38.96 38.96 0.3K
13:42 38.99 38.99 38.99 38.99 0.4K
13:43 38.99 39.03 38.99 39.03 0.8K
13:44 39.03 39.03 39.03 39.03 0.5K
13:45 39.03 39.03 39.03 39.03 0.5K
13:46 39.00 39.00 39.00 39.00 0.7K
13:47 39.02 39.10 39.02 39.08 1.8K
13:48 39.05 39.05 39.01 39.01 1.1K
13:49 39.04 39.20 39.04 39.20 8.4K
13:50 39.22 39.22 39.17 39.21 2.0K
13:51 39.21 39.21 39.21 39.21 1.7K
13:52 39.21 39.21 39.14 39.14 0.6K
13:53 39.14 39.15 39.14 39.15 0.7K
13:54 39.15 39.15 39.11 39.11 0.4K
13:55 39.11 39.15 39.11 39.11 1.5K
13:56 39.05 39.05 39.04 39.04 3.1K
13:57 39.04 39.04 39.02 39.02 1.0K
13:58 39.02 39.05 39.02 39.05 1.1K
13:59 39.05 39.05 39.04 39.04 0.5K
14:00 39.04 39.07 39.04 39.07 0.8K
14:01 39.08 39.13 39.08 39.13 2.1K
14:02 39.13 39.15 39.10 39.10 2.7K
14:03 39.11 39.14 39.11 39.14 1.0K
14:04 39.14 39.14 39.14 39.14 1.6K
14:05 39.14 39.14 39.10 39.10 0.7K
14:06 39.10 39.11 39.10 39.10 0.8K
14:07 39.10 39.10 39.10 39.10 0.4K
14:08 39.15 39.15 39.12 39.12 2.5K
14:09 39.12 39.20 39.12 39.20 0.7K
14:10 39.20 39.21 39.19 39.19 2.5K
14:11 39.18 39.18 39.16 39.16 2.0K
14:12 39.16 39.16 39.16 39.16 1.8K
14:13 39.16 39.16 39.15 39.15 0.4K
14:14 39.15 39.15 39.15 39.15 0.4K
14:15 39.15 39.15 39.15 39.15 1.6K
14:16 39.15 39.17 39.15 39.17 1.5K
14:17 39.17 39.20 39.16 39.16 2.1K
14:18 39.16 39.17 39.15 39.17 0.7K
14:19 39.15 39.15 39.09 39.09 2.3K
14:20 39.13 39.13 39.13 39.13 0.8K
14:21 39.13 39.13 39.13 39.13 0.5K
14:22 39.13 39.16 39.10 39.10 1.0K
14:23 39.10 39.11 39.10 39.11 1.4K
14:24 39.10 39.12 39.10 39.12 2.2K
14:25 39.12 39.12 39.10 39.10 1.5K
14:26 39.08 39.08 39.06 39.06 1.3K
14:27 39.06 39.06 39.06 39.06 0.7K
14:28 39.06 39.06 39.04 39.04 2.0K
14:29 39.02 39.06 39.02 39.06 3.6K
14:30 39.06 39.06 39.06 39.06 0.4K
14:31 39.06 39.11 39.06 39.11 2.2K
14:32 39.11 39.13 39.11 39.13 3.0K
14:33 39.13 39.15 39.13 39.14 4.1K
14:34 39.14 39.14 39.11 39.11 1.4K
14:35 39.11 39.12 39.10 39.10 0.8K
14:36 39.10 39.12 39.06 39.06 2.1K
14:37 39.07 39.07 39.04 39.04 1.2K
14:38 39.04 39.04 39.04 39.04 1.4K
14:39 38.99 39.00 38.99 39.00 4.5K
14:40 39.00 39.02 39.00 39.02 0.9K
14:41 39.08 39.11 39.08 39.11 2.4K
14:42 39.11 39.14 39.11 39.14 0.2K
14:43 39.14 39.17 39.14 39.17 38.2K
14:44 39.20 39.20 39.15 39.15 5.5K
14:45 39.15 39.18 39.14 39.14 0.9K
14:46 39.14 39.15 39.14 39.14 1.5K
14:47 39.14 39.14 39.10 39.11 2.9K
14:48 39.11 39.11 39.11 39.11 1.2K
14:49 39.09 39.12 39.09 39.12 3.6K
14:50 39.12 39.12 39.07 39.07 3.0K
14:51 39.06 39.08 39.06 39.08 1.3K
14:52 39.08 39.08 38.99 38.99 2.4K
14:53 38.96 38.96 38.92 38.92 5.6K
14:54 38.92 38.92 38.92 38.92 1.2K
14:55 38.92 38.92 38.87 38.87 1.2K
14:56 38.89 38.89 38.85 38.87 2.3K
14:57 38.87 38.87 38.87 38.87 4.5K
14:58 38.87 38.96 38.85 38.85 5.5K
14:59 38.85 38.86 38.82 38.84 4.2K
15:00 38.81 38.85 38.81 38.85 3.8K
15:01 38.85 38.85 38.81 38.81 1.6K
15:02 38.81 38.81 38.74 38.74 3.0K
15:03 38.74 38.74 38.74 38.74 0.5K
15:04 38.79 38.79 38.77 38.77 4.3K
15:05 38.79 38.83 38.79 38.83 3.1K
15:06 38.84 38.84 38.78 38.78 3.6K
15:07 38.79 38.79 38.76 38.79 3.7K
15:08 38.79 38.81 38.79 38.81 3.3K
15:09 38.81 38.81 38.75 38.75 1.9K
15:10 38.72 38.75 38.72 38.75 2.0K
15:11 38.75 38.75 38.65 38.65 6.0K
15:12 38.65 38.65 38.62 38.63 3.4K
15:13 38.60 38.62 38.57 38.59 4.0K
15:14 38.59 38.60 38.58 38.58 5.6K
15:15 38.58 38.65 38.58 38.61 7.0K
15:16 38.60 38.62 38.60 38.62 4.4K
15:17 38.62 38.66 38.60 38.65 9.7K
15:18 38.68 38.71 38.67 38.67 9.9K
15:19 38.67 38.68 38.63 38.63 4.6K
15:20 38.61 38.64 38.54 38.64 17.8K
15:21 38.64 38.64 38.56 38.60 3.7K
15:22 38.60 38.60 38.50 38.50 1.3K
15:23 38.53 38.53 38.41 38.41 9.4K
15:24 38.41 38.48 38.41 38.48 5.0K
15:25 38.48 38.48 38.48 38.48 1.2K
15:26 38.48 38.48 38.41 38.43 4.0K
15:27 38.43 38.46 38.42 38.42 7.4K
15:28 38.41 38.42 38.41 38.42 3.0K
15:29 38.41 38.41 38.32 38.32 5.1K
15:30 38.32 38.36 38.32 38.36 5.1K
15:31 38.36 38.45 38.36 38.45 6.5K
15:32 38.46 38.46 38.42 38.46 3.3K
15:33 38.48 38.53 38.47 38.47 4.4K
15:34 38.44 38.45 38.41 38.41 5.9K
15:35 38.36 38.36 38.31 38.31 5.6K
15:36 38.32 38.32 38.31 38.31 3.1K
15:37 38.32 38.38 38.32 38.35 7.2K
15:38 38.36 38.39 38.36 38.37 7.8K
15:39 38.36 38.38 38.36 38.38 2.4K
15:40 38.34 38.35 38.32 38.32 5.5K
15:41 38.32 38.34 38.28 38.28 7.5K
15:42 38.29 38.31 38.28 38.28 5.5K
15:43 38.26 38.27 38.24 38.27 5.9K
15:44 38.27 38.28 38.23 38.26 4.8K
15:45 38.26 38.26 38.19 38.19 5.3K
15:46 38.19 38.30 38.19 38.30 6.5K
15:47 38.30 38.34 38.30 38.34 4.7K
15:48 38.38 38.46 38.38 38.46 6.4K
15:49 38.46 38.47 38.44 38.47 4.3K
15:50 38.47 38.47 38.41 38.47 5.4K
15:51 38.47 38.47 38.35 38.39 14.0K
15:52 38.39 38.39 38.32 38.32 9.0K
15:53 38.32 38.32 38.27 38.32 10.4K
15:54 38.32 38.34 38.27 38.27 8.2K
15:55 38.27 38.27 38.26 38.26 11.0K
15:56 38.26 38.27 38.21 38.24 17.9K
15:57 38.24 38.24 38.20 38.23 21.9K
15:58 38.23 38.26 38.23 38.26 21.2K
15:59 38.27 38.27 38.24 38.24 32.2K
16:00 38.24 38.52 38.21 38.29 285.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available