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 37.23 38.99 37.23 37.25 40.6K
09:32 37.19 37.19 37.14 37.14 32.3K
09:33 36.87 36.87 36.77 36.77 2.4K
09:34 36.77 36.77 36.75 36.75 1.9K
09:35 36.88 36.88 36.82 36.82 2.1K
09:36 36.82 36.99 36.82 36.99 6.0K
09:37 36.99 37.16 36.93 37.16 1.2K
09:38 37.17 37.17 37.05 37.05 4.2K
09:39 37.05 37.09 37.05 37.09 1.6K
09:40 37.17 37.20 37.17 37.20 3.2K
09:41 37.08 37.10 37.06 37.07 5.3K
09:42 37.07 37.07 36.99 36.99 4.7K
09:43 37.03 37.03 36.87 36.87 4.4K
09:44 36.87 36.87 36.80 36.80 1.7K
09:45 36.77 36.77 36.77 36.77 2.2K
09:46 36.77 36.77 36.53 36.53 3.0K
09:47 36.53 36.64 36.48 36.55 4.0K
09:48 36.55 36.67 36.55 36.67 1.0K
09:49 36.53 36.56 36.50 36.56 3.0K
09:50 36.52 36.52 36.52 36.52 1.1K
09:51 36.50 36.53 36.48 36.53 6.2K
09:52 36.55 36.64 36.52 36.64 6.4K
09:53 36.64 36.64 36.58 36.60 8.2K
09:54 36.60 36.60 36.56 36.56 3.0K
09:55 36.56 36.62 36.56 36.56 1.6K
09:56 36.56 36.56 36.53 36.53 20.3K
09:57 36.53 36.64 36.53 36.64 16.9K
09:58 36.66 36.67 36.66 36.67 14.3K
09:59 36.67 36.68 36.67 36.68 1.7K
10:00 36.62 36.62 36.53 36.56 5.6K
10:01 36.56 36.57 36.56 36.56 4.8K
10:02 36.46 36.46 36.39 36.41 4.1K
10:03 36.41 36.49 36.41 36.44 2.4K
10:04 36.41 36.49 36.41 36.49 3.1K
10:05 36.49 36.49 36.49 36.49 1.1K
10:06 36.53 36.53 36.46 36.46 1.8K
10:07 36.49 36.49 36.49 36.49 2.6K
10:08 36.50 36.50 36.50 36.50 0.7K
10:09 36.50 36.50 36.43 36.49 0.9K
10:10 36.41 36.41 36.27 36.27 6.8K
10:11 36.17 36.19 36.16 36.16 4.4K
10:12 36.19 36.20 36.19 36.20 6.8K
10:13 36.20 36.34 36.20 36.30 8.2K
10:14 36.31 36.41 36.31 36.41 2.6K
10:15 36.50 36.50 36.31 36.32 6.7K
10:16 36.32 36.32 36.31 36.31 1.2K
10:17 36.34 36.36 36.29 36.29 1.5K
10:18 36.23 36.31 36.21 36.29 2.7K
10:19 36.29 36.29 36.28 36.28 1.9K
10:20 36.28 36.31 36.21 36.31 3.1K
10:21 36.31 36.31 36.31 36.31 0.4K
10:22 36.31 36.33 36.31 36.33 0.9K
10:23 36.41 36.48 36.38 36.48 3.4K
10:24 36.51 36.57 36.51 36.55 1.6K
10:25 36.55 36.59 36.55 36.59 1.6K
10:26 36.59 36.59 36.58 36.58 4.0K
10:27 36.56 36.68 36.56 36.68 2.5K
10:28 36.68 36.85 36.68 36.85 1.8K
10:29 36.85 36.91 36.85 36.91 0.5K
10:30 36.86 36.86 36.84 36.84 2.9K
10:31 36.88 36.88 36.88 36.88 0.9K
10:32 36.87 36.89 36.87 36.89 3.6K
10:33 36.82 36.82 36.79 36.79 2.5K
10:34 36.79 36.86 36.79 36.86 7.1K
10:35 36.83 37.00 36.83 36.99 15.8K
10:36 36.99 37.03 36.99 37.03 1.8K
10:37 37.00 37.00 37.00 37.00 2.4K
10:38 36.98 36.99 36.98 36.99 3.8K
10:39 36.98 36.98 36.85 36.85 4.4K
10:40 36.87 36.88 36.83 36.84 3.4K
10:41 36.84 36.89 36.84 36.89 1.1K
10:42 36.87 36.87 36.85 36.87 12.3K
10:43 36.87 36.88 36.81 36.81 2.3K
10:44 36.81 36.81 36.81 36.81 1.4K
10:45 36.81 36.81 36.73 36.73 1.5K
10:46 36.73 36.73 36.66 36.66 5.1K
10:47 36.66 36.66 36.59 36.59 10.7K
10:48 36.59 36.60 36.59 36.60 3.5K
10:49 36.63 36.67 36.63 36.67 4.5K
10:50 36.67 36.67 36.63 36.63 2.2K
10:51 36.63 36.63 36.57 36.57 0.9K
10:52 36.57 36.57 36.57 36.57 1.5K
10:53 36.57 36.59 36.48 36.48 3.4K
10:54 36.49 36.49 36.46 36.49 2.3K
10:55 36.49 36.50 36.46 36.50 0.9K
10:56 36.50 36.51 36.50 36.51 1.5K
10:57 36.51 36.58 36.51 36.58 4.3K
10:58 36.58 36.58 36.54 36.54 3.2K
10:59 36.54 36.57 36.47 36.51 4.2K
11:00 36.51 36.53 36.51 36.53 6.0K
11:01 36.54 36.54 36.54 36.54 1.2K
11:02 36.45 36.45 36.40 36.43 3.9K
11:03 36.43 36.43 36.43 36.43 2.0K
11:04 36.43 36.45 36.43 36.45 0.9K
11:05 36.45 36.45 36.37 36.38 3.4K
11:06 36.38 36.38 36.36 36.38 1.3K
11:07 36.38 36.38 36.36 36.36 1.5K
11:08 36.37 36.37 36.36 36.36 1.7K
11:09 36.36 36.36 36.27 36.27 5.7K
11:10 36.27 36.27 36.27 36.27 2.3K
11:11 36.27 36.28 36.27 36.28 1.4K
11:12 36.30 36.37 36.30 36.37 12.3K
11:13 36.37 36.39 36.34 36.39 4.1K
11:14 36.44 36.44 36.43 36.43 3.1K
11:15 36.48 36.49 36.48 36.48 2.6K
11:16 36.54 36.54 36.47 36.50 2.5K
11:17 36.50 36.51 36.50 36.51 1.3K
11:18 36.51 36.51 36.46 36.50 3.5K
11:19 36.50 36.50 36.44 36.46 1.5K
11:20 36.46 36.46 36.36 36.36 4.5K
11:21 36.37 36.41 36.33 36.41 3.5K
11:22 36.41 36.41 36.40 36.40 1.0K
11:23 36.40 36.42 36.40 36.42 1.8K
11:24 36.43 36.43 36.39 36.39 3.7K
11:25 36.39 36.39 36.39 36.39 0.7K
11:26 36.39 36.43 36.39 36.43 0.6K
11:27 36.43 36.43 36.39 36.40 2.4K
11:28 36.42 36.42 36.40 36.40 0.7K
11:29 36.40 36.40 36.35 36.38 1.4K
11:30 36.35 36.35 36.29 36.29 2.8K
11:31 36.29 36.41 36.29 36.41 6.3K
11:32 36.39 36.39 36.39 36.39 2.0K
11:33 36.35 36.39 36.35 36.39 0.7K
11:34 36.42 36.42 36.39 36.39 1.2K
11:35 36.39 36.43 36.39 36.43 5.8K
11:36 36.43 36.43 36.43 36.43 2.3K
11:37 36.43 36.49 36.43 36.49 3.1K
11:38 36.59 36.59 36.59 36.59 2.5K
11:39 36.63 36.63 36.53 36.53 10.0K
11:40 36.53 36.54 36.53 36.54 1.8K
11:41 36.54 36.59 36.54 36.55 2.9K
11:42 36.51 36.54 36.51 36.54 1.0K
11:43 36.59 36.59 36.59 36.59 2.5K
11:44 36.61 36.68 36.61 36.66 1.9K
11:45 36.64 36.68 36.64 36.68 2.6K
11:46 36.68 36.72 36.68 36.72 0.4K
11:47 36.72 36.76 36.67 36.67 10.6K
11:48 36.67 36.70 36.67 36.70 18.6K
11:49 36.74 36.75 36.74 36.75 8.0K
11:50 36.75 36.78 36.75 36.78 6.4K
11:51 36.79 36.89 36.79 36.89 5.0K
11:52 36.89 36.90 36.84 36.84 2.3K
11:53 36.84 36.84 36.79 36.84 5.8K
11:54 36.84 36.93 36.84 36.87 10.7K
11:55 36.87 36.91 36.87 36.91 7.4K
11:56 36.91 36.99 36.91 36.99 2.2K
11:57 37.00 37.05 37.00 37.05 2.8K
11:58 37.05 37.05 37.03 37.03 2.5K
11:59 37.01 37.03 37.00 37.00 10.0K
12:00 37.00 37.03 36.96 37.03 3.6K
12:01 37.03 37.03 36.97 36.97 11.9K
12:02 36.97 36.97 36.90 36.93 3.5K
12:03 36.93 37.03 36.93 37.03 3.1K
12:04 37.03 37.03 37.03 37.03 1.0K
12:05 37.06 37.06 37.06 37.06 2.1K
12:06 37.06 37.06 36.98 36.98 1.7K
12:07 36.98 36.98 36.98 36.98 0.7K
12:08 36.89 36.89 36.85 36.85 2.0K
12:09 36.85 36.85 36.81 36.81 2.7K
12:10 36.87 36.91 36.87 36.88 2.5K
12:11 36.88 36.88 36.88 36.88 3.5K
12:12 36.88 36.97 36.88 36.97 1.8K
12:13 36.97 36.97 36.87 36.87 2.8K
12:14 36.84 36.84 36.84 36.84 0.8K
12:15 36.84 36.84 36.84 36.84 0.9K
12:16 36.84 36.86 36.84 36.86 0.7K
12:17 36.86 36.87 36.84 36.87 2.4K
12:18 36.91 36.91 36.90 36.90 3.7K
12:19 36.90 36.90 36.90 36.90 0.5K
12:20 36.90 36.90 36.83 36.83 1.0K
12:21 36.86 36.86 36.86 36.86 2.7K
12:22 36.86 36.95 36.86 36.95 5.0K
12:23 36.98 37.01 36.98 37.01 1.4K
12:24 36.98 37.01 36.98 37.01 1.8K
12:25 37.01 37.14 36.99 37.14 60.5K
12:26 37.17 37.17 37.13 37.13 10.6K
12:27 37.13 37.14 37.05 37.10 80.8K
12:28 37.10 37.18 37.10 37.18 9.3K
12:29 37.18 37.29 37.18 37.24 2.8K
12:30 37.23 37.27 37.19 37.19 56.3K
12:31 37.19 37.19 37.19 37.19 0.7K
12:32 37.16 37.19 37.16 37.16 2.1K
12:33 37.13 37.19 37.13 37.19 15.4K
12:34 37.18 37.18 37.14 37.14 4.6K
12:35 37.14 37.24 37.14 37.24 5.0K
12:36 37.24 37.24 37.24 37.24 0.4K
12:37 37.24 37.34 37.24 37.34 2.4K
12:38 37.32 37.33 37.25 37.25 5.6K
12:39 37.25 37.36 37.25 37.36 2.4K
12:40 37.36 37.36 37.30 37.36 1.5K
12:41 37.39 37.41 37.39 37.41 3.1K
12:42 37.35 37.40 37.35 37.36 4.9K
12:43 37.43 37.43 37.36 37.36 5.4K
12:44 37.36 37.41 37.36 37.41 1.4K
12:45 37.43 37.48 37.43 37.48 1.2K
12:46 37.48 37.59 37.48 37.59 2.8K
12:47 37.59 37.63 37.59 37.63 1.1K
12:48 37.63 37.63 37.63 37.63 0.4K
12:49 37.63 37.63 37.48 37.48 4.9K
12:50 37.46 37.46 37.46 37.46 1.5K
12:51 37.45 37.45 37.42 37.44 2.2K
12:52 37.44 37.44 37.44 37.44 0.3K
12:53 37.41 37.41 37.34 37.34 4.0K
12:54 37.33 37.39 37.33 37.39 4.3K
12:55 37.39 37.43 37.39 37.43 2.0K
12:56 37.43 37.43 37.42 37.42 1.5K
12:57 37.42 37.42 37.34 37.36 2.0K
12:58 37.31 37.31 37.31 37.31 0.6K
12:59 37.26 37.26 37.22 37.22 4.9K
13:00 37.20 37.22 37.19 37.19 8.1K
13:01 37.19 37.19 37.19 37.19 5.0K
13:02 37.23 37.23 37.23 37.23 3.6K
13:03 37.23 37.30 37.23 37.30 2.1K
13:04 37.30 37.37 37.30 37.37 1.4K
13:05 37.37 37.37 37.37 37.37 0.4K
13:06 37.37 37.39 37.37 37.39 2.0K
13:07 37.39 37.39 37.34 37.36 3.9K
13:08 37.36 37.36 37.33 37.33 1.5K
13:09 37.36 37.41 37.36 37.41 2.1K
13:10 37.41 37.41 37.41 37.41 0.6K
13:11 37.41 37.57 37.41 37.51 2.4K
13:12 37.51 37.51 37.51 37.51 1.1K
13:13 37.51 37.59 37.51 37.59 1.4K
13:14 37.59 37.63 37.59 37.61 5.5K
13:15 37.66 37.67 37.66 37.67 1.1K
13:16 37.67 37.67 37.63 37.63 3.2K
13:17 37.63 37.67 37.63 37.67 4.5K
13:18 37.63 37.63 37.63 37.63 1.6K
13:19 37.63 37.63 37.54 37.58 4.6K
13:20 37.58 37.62 37.57 37.57 3.6K
13:21 37.57 37.57 37.57 37.57 0.6K
13:22 37.57 37.60 37.56 37.60 3.0K
13:23 37.57 37.57 37.51 37.51 3.9K
13:24 37.51 37.51 37.46 37.46 2.6K
13:25 37.46 37.46 37.46 37.46 1.8K
13:26 37.44 37.48 37.44 37.48 3.3K
13:27 37.48 37.51 37.48 37.49 2.7K
13:28 37.49 37.51 37.49 37.51 1.5K
13:29 37.47 37.48 37.43 37.43 4.6K
13:30 37.43 37.44 37.41 37.44 6.5K
13:31 37.44 37.44 37.40 37.40 2.2K
13:32 37.40 37.44 37.40 37.44 1.4K
13:33 37.44 37.44 37.40 37.40 3.7K
13:34 37.40 37.43 37.40 37.41 1.7K
13:35 37.50 37.50 37.48 37.48 9.7K
13:36 37.48 37.50 37.45 37.50 2.3K
13:37 37.50 37.50 37.44 37.44 0.6K
13:38 37.44 37.50 37.44 37.50 4.7K
13:39 37.51 37.51 37.44 37.45 6.4K
13:40 37.45 37.56 37.45 37.56 2.5K
13:41 37.56 37.62 37.56 37.62 1.7K
13:42 37.58 37.62 37.58 37.62 1.2K
13:43 37.62 37.62 37.58 37.58 3.3K
13:44 37.57 37.59 37.55 37.59 7.1K
13:45 37.59 37.59 37.58 37.58 2.3K
13:46 37.58 37.69 37.58 37.69 6.8K
13:47 37.69 37.69 37.69 37.69 0.7K
13:48 37.69 37.69 37.68 37.68 1.8K
13:49 37.68 37.72 37.68 37.72 1.7K
13:50 37.69 37.69 37.65 37.65 1.5K
13:51 37.63 37.76 37.63 37.76 21.6K
13:52 37.76 37.76 37.71 37.71 1.8K
13:53 37.71 37.83 37.71 37.83 3.0K
13:54 37.83 37.87 37.83 37.83 1.3K
13:55 37.83 37.83 37.79 37.79 2.5K
13:56 37.82 37.90 37.82 37.90 5.0K
13:57 37.92 37.99 37.92 37.99 1.4K
13:58 38.01 38.02 38.01 38.02 1.5K
13:59 38.02 38.02 38.02 38.02 0.3K
14:00 37.94 37.94 37.94 37.94 3.4K
14:01 37.94 37.94 37.91 37.91 1.8K
14:02 37.93 37.94 37.89 37.94 6.5K
14:03 37.94 37.95 37.92 37.94 2.4K
14:04 37.94 38.04 37.94 38.04 4.3K
14:05 38.01 38.01 37.96 37.97 6.2K
14:06 37.97 38.01 37.97 38.01 2.7K
14:07 38.01 38.02 37.99 38.02 2.8K
14:08 38.05 38.05 38.03 38.05 1.5K
14:09 38.08 38.08 38.08 38.08 1.1K
14:10 38.06 38.11 38.06 38.08 2.9K
14:11 38.11 38.11 38.04 38.04 8.3K
14:12 38.04 38.06 38.00 38.06 5.1K
14:13 38.06 38.06 38.04 38.04 2.2K
14:14 38.04 38.04 38.02 38.02 3.2K
14:15 38.02 38.02 37.97 37.97 3.5K
14:16 38.00 38.00 37.98 37.98 3.6K
14:17 37.98 38.00 37.98 37.99 4.0K
14:18 37.98 37.98 37.98 37.98 2.5K
14:19 37.96 37.96 37.88 37.88 2.3K
14:20 37.88 37.93 37.88 37.93 4.0K
14:21 37.90 37.90 37.85 37.85 1.9K
14:22 37.85 37.91 37.85 37.91 2.1K
14:23 37.91 37.91 37.91 37.91 2.5K
14:24 37.91 37.91 37.91 37.91 1.0K
14:25 37.91 37.97 37.91 37.97 2.5K
14:26 37.97 37.97 37.92 37.92 1.3K
14:27 37.98 37.98 37.90 37.90 10.1K
14:28 37.90 37.91 37.89 37.89 3.1K
14:29 37.90 37.92 37.90 37.92 2.0K
14:30 37.92 37.92 37.87 37.89 2.0K
14:31 37.89 37.89 37.87 37.87 0.9K
14:32 37.87 37.87 37.77 37.77 3.3K
14:33 37.78 37.82 37.78 37.82 3.4K
14:34 37.82 37.82 37.72 37.72 1.7K
14:35 37.72 37.76 37.72 37.76 2.1K
14:36 37.73 37.76 37.72 37.74 1.1K
14:37 37.74 37.75 37.72 37.75 2.2K
14:38 37.76 37.80 37.76 37.80 5.1K
14:39 37.80 37.80 37.78 37.78 1.1K
14:40 37.78 37.85 37.78 37.85 3.5K
14:41 37.85 37.85 37.83 37.85 1.4K
14:42 37.76 37.79 37.76 37.79 4.0K
14:43 37.82 37.82 37.78 37.78 1.7K
14:44 37.78 37.85 37.78 37.83 4.6K
14:45 37.83 37.87 37.83 37.85 1.7K
14:46 37.87 37.87 37.85 37.85 0.9K
14:47 37.85 37.92 37.85 37.92 3.3K
14:48 37.96 37.96 37.91 37.93 5.4K
14:49 37.89 37.95 37.89 37.95 3.6K
14:50 37.98 37.98 37.95 37.95 2.0K
14:51 37.98 38.01 37.98 38.01 2.7K
14:52 38.01 38.07 38.01 38.07 2.9K
14:53 38.07 38.07 38.07 38.07 1.1K
14:54 38.07 38.07 38.07 38.07 8.0K
14:55 38.07 38.07 38.03 38.04 7.0K
14:56 38.02 38.05 38.02 38.05 7.4K
14:57 38.05 38.07 38.03 38.03 1.4K
14:58 38.03 38.05 38.00 38.00 4.1K
14:59 38.00 38.00 38.00 38.00 0.8K
15:00 38.05 38.07 38.05 38.05 4.0K
15:01 38.05 38.10 38.05 38.08 3.0K
15:02 38.10 38.11 38.08 38.11 1.8K
15:03 38.11 38.12 38.06 38.06 6.8K
15:04 38.05 38.06 38.01 38.01 5.1K
15:05 38.00 38.01 37.98 38.01 3.9K
15:06 38.01 38.02 37.99 38.02 1.4K
15:07 38.02 38.02 37.99 38.02 0.5K
15:08 38.05 38.05 38.03 38.03 6.1K
15:09 38.04 38.06 38.04 38.04 1.7K
15:10 38.04 38.06 38.04 38.06 1.3K
15:11 38.06 38.06 38.03 38.06 3.9K
15:12 38.13 38.13 38.11 38.11 4.5K
15:13 38.11 38.15 38.10 38.15 9.0K
15:14 38.15 38.20 38.15 38.17 1.7K
15:15 38.20 38.20 38.20 38.20 1.9K
15:16 38.20 38.22 38.16 38.21 3.8K
15:17 38.21 38.25 38.21 38.22 4.1K
15:18 38.24 38.30 38.24 38.29 6.3K
15:19 38.26 38.28 38.26 38.27 8.3K
15:20 38.28 38.34 38.28 38.30 4.2K
15:21 38.21 38.21 38.15 38.21 12.2K
15:22 38.21 38.23 38.19 38.23 2.9K
15:23 38.23 38.27 38.23 38.27 1.9K
15:24 38.29 38.40 38.28 38.37 9.0K
15:25 38.37 38.46 38.37 38.46 2.8K
15:26 38.46 38.46 38.39 38.39 7.9K
15:27 38.39 38.39 38.39 38.39 1.8K
15:28 38.39 38.42 38.35 38.35 9.7K
15:29 38.28 38.30 38.27 38.27 6.8K
15:30 38.27 38.31 38.27 38.31 4.7K
15:31 38.28 38.28 38.13 38.13 9.5K
15:32 38.13 38.13 38.04 38.04 9.3K
15:33 38.04 38.05 37.99 38.02 8.5K
15:34 38.02 38.02 37.96 37.96 8.1K
15:35 37.96 37.96 37.91 37.95 7.9K
15:36 37.97 38.06 37.97 38.06 11.5K
15:37 38.09 38.11 38.05 38.06 10.8K
15:38 38.06 38.06 37.94 37.97 5.0K
15:39 37.97 37.98 37.96 37.98 4.8K
15:40 37.98 38.07 37.98 38.02 7.2K
15:41 38.02 38.02 37.97 37.97 3.5K
15:42 37.98 37.98 37.98 37.98 4.2K
15:43 37.97 37.98 37.95 37.97 8.9K
15:44 38.04 38.07 38.04 38.06 5.2K
15:45 38.06 38.12 38.06 38.12 8.0K
15:46 38.12 38.24 38.10 38.10 22.7K
15:47 38.10 38.12 38.07 38.12 7.4K
15:48 38.12 38.12 38.01 38.01 11.4K
15:49 38.02 38.03 38.00 38.03 8.4K
15:50 38.03 38.03 37.99 38.01 9.5K
15:51 38.01 38.02 37.86 37.86 8.8K
15:52 37.86 37.86 37.76 37.76 9.8K
15:53 37.74 37.75 37.70 37.75 13.1K
15:54 37.75 37.75 37.70 37.70 9.3K
15:55 37.70 37.76 37.70 37.73 14.8K
15:56 37.73 37.77 37.73 37.73 17.6K
15:57 37.82 37.83 37.78 37.82 29.3K
15:58 37.80 37.80 37.76 37.76 28.9K
15:59 37.76 37.78 37.70 37.70 29.0K
16:00 37.74 37.75 37.65 37.65 312.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available