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 38.07 38.18 37.81 38.01 8.4K
09:32 38.01 38.03 38.01 38.01 2.5K
09:33 38.01 38.08 38.01 38.08 0.8K
09:34 38.08 38.08 38.05 38.08 3.3K
09:35 38.04 38.06 38.04 38.06 3.0K
09:36 38.03 38.03 38.00 38.03 4.3K
09:37 38.03 38.26 38.03 38.26 1.8K
09:38 38.27 38.29 38.27 38.29 1.9K
09:39 38.29 38.38 38.24 38.38 1.0K
09:40 38.38 38.38 38.38 38.38 0.3K
09:41 38.38 38.82 38.38 38.82 28.8K
09:42 38.82 38.97 38.78 38.93 2.8K
09:43 38.93 38.93 38.82 38.82 1.2K
09:44 38.83 39.00 38.83 39.00 3.1K
09:45 39.00 39.00 38.90 38.95 2.0K
09:46 39.07 39.07 38.85 38.95 22.8K
09:47 38.95 38.95 38.86 38.86 2.9K
09:48 38.73 38.73 38.71 38.71 2.6K
09:49 38.68 38.68 38.68 38.68 1.3K
09:50 38.74 38.74 38.56 38.66 2.8K
09:51 38.69 38.74 38.69 38.69 2.2K
09:52 38.77 38.78 38.64 38.78 2.6K
09:53 38.78 38.78 38.78 38.78 0.5K
09:54 38.78 38.92 38.70 38.78 5.0K
09:55 38.74 38.75 38.74 38.75 11.0K
09:56 38.76 38.85 38.76 38.85 2.8K
09:57 38.75 38.75 38.52 38.52 7.2K
09:58 38.52 38.61 38.52 38.55 1.3K
09:59 38.66 38.66 38.65 38.65 4.1K
10:00 38.69 38.69 38.66 38.66 0.4K
10:01 38.77 39.08 38.77 39.08 11.0K
10:02 39.01 39.09 39.01 39.01 3.1K
10:03 39.01 39.01 38.95 39.01 2.3K
10:04 39.03 39.03 39.03 39.03 0.7K
10:05 39.03 39.17 39.03 39.13 2.5K
10:06 39.13 39.14 39.13 39.14 1.7K
10:07 39.14 39.27 39.14 39.17 4.4K
10:08 39.17 39.23 39.16 39.22 1.7K
10:09 39.22 39.25 39.22 39.22 2.5K
10:10 39.16 39.16 38.95 38.95 6.6K
10:11 39.04 39.04 38.99 38.99 4.3K
10:12 38.99 39.01 38.99 39.01 1.2K
10:13 39.01 39.01 38.92 38.92 7.4K
10:14 38.91 38.97 38.91 38.92 16.4K
10:15 38.82 38.84 38.80 38.81 4.3K
10:16 38.75 38.75 38.75 38.75 1.2K
10:17 38.75 38.77 38.69 38.69 3.6K
10:18 38.69 38.72 38.69 38.72 1.4K
10:19 38.72 38.72 38.70 38.70 0.5K
10:20 38.64 38.64 38.55 38.55 1.7K
10:21 38.55 38.55 38.53 38.54 2.8K
10:22 38.47 38.54 38.37 38.37 2.2K
10:23 38.41 38.43 38.41 38.43 2.1K
10:24 38.43 38.57 38.43 38.57 2.0K
10:25 38.57 38.57 38.48 38.48 1.8K
10:26 38.48 38.49 38.42 38.42 1.4K
10:27 38.41 38.51 38.41 38.51 7.5K
10:28 38.51 38.52 38.47 38.52 6.5K
10:29 38.52 38.52 38.43 38.51 4.8K
10:30 38.61 38.61 38.59 38.59 1.0K
10:31 38.59 38.60 38.59 38.60 5.1K
10:32 38.60 38.60 38.60 38.60 1.9K
10:33 38.60 38.61 38.60 38.61 0.9K
10:34 38.55 38.68 38.55 38.67 32.7K
10:35 38.68 38.72 38.68 38.72 2.3K
10:36 38.74 38.82 38.74 38.82 4.0K
10:37 38.82 38.82 38.82 38.82 0.3K
10:38 38.76 38.86 38.76 38.86 10.0K
10:39 38.86 38.86 38.86 38.86 0.8K
10:40 38.88 38.95 38.88 38.91 11.3K
10:41 38.91 38.91 38.90 38.90 1.5K
10:42 38.90 38.90 38.86 38.86 2.0K
10:43 38.84 38.84 38.77 38.77 1.5K
10:44 38.77 38.77 38.71 38.71 1.8K
10:45 38.71 38.71 38.56 38.56 1.3K
10:46 38.56 38.60 38.56 38.60 3.6K
10:47 38.65 38.65 38.59 38.59 3.3K
10:48 38.59 38.64 38.59 38.64 3.7K
10:49 38.64 38.64 38.53 38.53 1.9K
10:50 38.53 38.53 38.45 38.45 4.3K
10:51 38.46 38.46 38.40 38.46 1.5K
10:52 38.46 38.46 38.39 38.39 2.2K
10:53 38.39 38.46 38.39 38.46 3.6K
10:54 38.46 38.49 38.46 38.49 0.9K
10:55 38.49 38.55 38.49 38.55 0.6K
10:56 38.55 38.55 38.44 38.44 0.6K
10:57 38.44 38.49 38.44 38.49 1.3K
10:58 38.49 38.49 38.42 38.46 1.4K
10:59 38.39 38.46 38.39 38.39 54.2K
11:00 38.38 38.38 38.22 38.22 5.9K
11:01 38.30 38.30 38.22 38.22 5.0K
11:02 38.22 38.25 38.20 38.25 2.5K
11:03 38.25 38.25 38.22 38.23 3.3K
11:04 38.23 38.23 38.23 38.23 0.8K
11:05 38.19 38.19 38.09 38.17 2.9K
11:06 38.17 38.17 38.10 38.17 1.5K
11:07 38.17 38.24 38.17 38.24 1.4K
11:08 38.16 38.23 38.16 38.23 1.2K
11:09 38.24 38.24 38.19 38.19 5.2K
11:10 38.19 38.19 38.19 38.19 1.2K
11:11 38.19 38.19 38.07 38.07 3.7K
11:12 38.07 38.07 38.06 38.06 1.8K
11:13 38.06 38.06 38.00 38.00 1.6K
11:14 38.06 38.06 38.00 38.06 1.2K
11:15 38.06 38.15 38.06 38.09 5.2K
11:16 38.08 38.09 38.08 38.09 0.9K
11:17 38.09 38.09 38.02 38.02 2.5K
11:18 38.02 38.02 38.02 38.02 0.4K
11:19 38.02 38.02 38.01 38.01 0.5K
11:20 38.01 38.01 38.01 38.01 0.8K
11:21 38.01 38.01 37.91 37.91 4.4K
11:22 37.91 37.99 37.91 37.99 0.5K
11:23 37.97 38.00 37.97 38.00 0.8K
11:24 38.00 38.01 38.00 38.01 1.7K
11:25 38.00 38.02 38.00 38.02 1.5K
11:26 38.02 38.02 38.01 38.01 1.5K
11:27 38.01 38.01 37.98 37.98 3.4K
11:28 37.98 37.98 37.95 37.98 1.3K
11:29 37.97 37.97 37.95 37.95 1.7K
11:30 37.95 37.95 37.95 37.95 8.9K
11:31 37.91 37.92 37.91 37.92 3.0K
11:32 37.92 37.92 37.88 37.92 1.3K
11:33 37.92 37.92 37.92 37.92 0.9K
11:34 37.91 37.91 37.86 37.87 2.1K
11:35 37.87 37.87 37.87 37.87 1.4K
11:36 37.87 37.87 37.82 37.82 1.8K
11:37 37.92 37.95 37.92 37.95 2.6K
11:38 37.95 37.98 37.95 37.98 1.2K
11:39 37.98 37.99 37.98 37.99 1.0K
11:40 37.99 38.04 37.99 38.04 1.4K
11:41 38.04 38.04 38.03 38.03 2.6K
11:42 38.03 38.03 37.99 37.99 3.8K
11:43 37.96 38.02 37.96 37.97 1.7K
11:44 37.97 37.98 37.97 37.98 0.7K
11:45 37.98 37.98 37.93 37.94 1.5K
11:46 37.89 37.89 37.89 37.89 0.6K
11:47 37.87 37.87 37.87 37.87 1.2K
11:48 37.89 37.95 37.89 37.95 2.8K
11:49 37.95 38.01 37.95 38.01 0.9K
11:50 38.01 38.01 37.93 37.97 1.3K
11:51 37.94 37.94 37.87 37.87 3.5K
11:52 37.87 37.87 37.83 37.84 1.1K
11:53 37.79 37.84 37.79 37.84 0.6K
11:54 37.84 37.88 37.79 37.79 0.8K
11:55 37.79 37.90 37.79 37.90 2.7K
11:56 37.90 37.90 37.90 37.90 1.7K
11:57 37.90 37.95 37.90 37.95 1.6K
11:58 37.95 38.02 37.90 38.02 5.3K
11:59 38.06 38.11 38.06 38.11 2.8K
12:00 38.11 38.16 38.11 38.16 1.1K
12:01 38.16 38.21 38.16 38.21 4.3K
12:02 38.34 38.34 38.26 38.26 1.7K
12:03 38.26 38.26 38.26 38.26 1.2K
12:04 38.16 38.20 38.16 38.19 7.9K
12:05 38.18 38.18 38.18 38.18 16.8K
12:06 38.18 38.18 38.11 38.11 1.9K
12:07 38.11 38.20 38.11 38.16 2.2K
12:08 38.12 38.12 38.09 38.11 1.8K
12:09 38.11 38.13 38.09 38.13 3.9K
12:10 38.13 38.14 38.13 38.14 0.4K
12:11 38.14 38.14 38.08 38.11 2.7K
12:12 38.09 38.11 38.09 38.11 1.5K
12:13 38.13 38.13 38.12 38.12 2.0K
12:14 38.11 38.21 38.11 38.21 5.2K
12:15 38.21 38.21 38.18 38.18 0.7K
12:16 38.18 38.19 38.18 38.19 1.1K
12:17 38.19 38.19 38.14 38.14 2.0K
12:18 38.17 38.21 38.17 38.21 4.6K
12:19 38.21 38.21 38.21 38.21 0.1K
12:20 38.21 38.21 38.20 38.20 2.5K
12:21 38.25 38.36 38.25 38.36 4.1K
12:22 38.36 38.39 38.33 38.35 4.3K
12:23 38.35 38.38 38.35 38.38 1.5K
12:24 38.38 38.42 38.38 38.40 1.8K
12:25 38.40 38.40 38.39 38.39 3.8K
12:26 38.35 38.41 38.35 38.40 3.8K
12:27 38.36 38.38 38.33 38.38 3.8K
12:28 38.41 38.41 38.41 38.41 0.5K
12:29 38.41 38.48 38.41 38.48 1.3K
12:30 38.48 38.48 38.48 38.48 0.8K
12:31 38.47 38.47 38.44 38.44 1.2K
12:32 38.41 38.41 38.41 38.41 0.8K
12:33 38.46 38.46 38.46 38.46 1.6K
12:34 38.46 38.46 38.44 38.44 1.2K
12:35 38.42 38.43 38.41 38.41 1.1K
12:36 38.41 38.41 38.36 38.40 1.1K
12:37 38.41 38.41 38.35 38.38 9.6K
12:38 38.38 38.40 38.38 38.38 2.1K
12:39 38.38 38.45 38.38 38.41 0.8K
12:40 38.41 38.44 38.41 38.43 0.5K
12:41 38.44 38.48 38.44 38.47 2.2K
12:42 38.47 38.47 38.43 38.43 0.6K
12:43 38.43 38.43 38.42 38.42 0.8K
12:44 38.43 38.46 38.43 38.46 1.5K
12:45 38.45 38.45 38.45 38.45 0.7K
12:46 38.43 38.43 38.39 38.41 4.0K
12:47 38.41 38.41 38.37 38.37 9.6K
12:48 38.37 38.38 38.31 38.38 39.0K
12:49 38.38 38.49 38.38 38.44 4.2K
12:50 38.44 38.50 38.44 38.50 7.8K
12:51 38.50 38.50 38.47 38.47 2.5K
12:52 38.50 38.53 38.50 38.53 2.2K
12:53 38.52 38.52 38.48 38.51 4.9K
12:54 38.51 38.54 38.51 38.53 1.2K
12:55 38.53 38.53 38.51 38.52 1.3K
12:56 38.52 38.52 38.46 38.46 1.0K
12:57 38.50 38.50 38.50 38.50 0.6K
12:58 38.49 38.50 38.49 38.50 0.9K
12:59 38.50 38.50 38.50 38.50 0.5K
13:00 38.50 38.51 38.48 38.51 2.1K
13:01 38.51 38.54 38.51 38.54 1.7K
13:02 38.50 38.54 38.49 38.54 3.8K
13:03 38.54 38.54 38.53 38.53 1.1K
13:04 38.53 38.53 38.53 38.53 1.1K
13:05 38.53 38.53 38.53 38.53 0.4K
13:06 38.50 38.52 38.50 38.52 1.4K
13:07 38.51 38.51 38.51 38.51 3.2K
13:08 38.51 38.51 38.47 38.47 4.2K
13:09 38.31 38.31 38.18 38.18 1.6K
13:10 38.25 38.25 38.25 38.25 1.4K
13:11 38.25 38.25 38.04 38.04 1.2K
13:12 38.04 38.18 38.04 38.18 2.7K
13:13 38.18 38.18 38.18 38.18 1.6K
13:14 38.18 38.18 38.17 38.17 0.5K
13:15 38.17 38.18 38.17 38.18 28.9K
13:16 38.18 38.23 38.18 38.23 0.7K
13:17 38.23 38.23 38.23 38.23 0.3K
13:18 38.23 38.23 38.16 38.16 2.3K
13:19 38.16 38.16 38.16 38.16 0.6K
13:20 38.16 38.17 38.16 38.17 1.5K
13:21 38.17 38.21 38.16 38.21 4.3K
13:22 38.21 38.21 38.12 38.12 3.3K
13:23 38.13 38.13 38.13 38.13 0.5K
13:24 38.18 38.18 38.13 38.13 0.3K
13:25 38.13 38.18 38.13 38.13 1.1K
13:26 38.13 38.14 38.13 38.14 2.0K
13:27 38.14 38.14 38.14 38.14 0.3K
13:28 38.14 38.14 38.14 38.14 0.2K
13:29 38.14 38.14 38.13 38.13 1.8K
13:30 38.16 38.19 38.13 38.13 3.6K
13:31 38.10 38.10 38.09 38.09 2.2K
13:32 38.09 38.09 37.95 37.95 4.1K
13:33 37.93 37.93 37.92 37.92 1.2K
13:34 37.85 37.90 37.85 37.90 3.2K
13:35 37.93 37.96 37.91 37.91 3.7K
13:36 37.91 37.91 37.81 37.87 0.8K
13:37 37.87 37.94 37.87 37.94 0.7K
13:38 37.94 37.94 37.94 37.94 0.3K
13:39 37.93 37.93 37.84 37.86 3.5K
13:40 37.86 37.92 37.86 37.92 2.3K
13:41 37.92 37.98 37.88 37.88 2.7K
13:42 37.88 37.95 37.88 37.95 2.7K
13:43 37.95 37.95 37.95 37.95 0.5K
13:44 37.95 37.95 37.85 37.85 0.9K
13:45 37.87 37.89 37.84 37.84 4.0K
13:46 37.84 37.92 37.84 37.92 1.0K
13:47 37.92 37.92 37.89 37.89 1.3K
13:48 37.89 37.92 37.89 37.91 3.3K
13:49 37.92 37.97 37.92 37.97 1.2K
13:50 38.00 38.00 38.00 38.00 1.4K
13:51 38.00 38.00 38.00 38.00 1.5K
13:52 38.00 38.03 38.00 38.03 0.7K
13:53 38.04 38.05 38.04 38.05 3.0K
13:54 38.00 38.00 38.00 38.00 0.5K
13:55 38.00 38.00 38.00 38.00 0.2K
13:56 38.00 38.01 38.00 38.01 1.3K
13:57 38.01 38.02 37.99 38.02 2.1K
13:58 38.02 38.03 38.02 38.03 0.5K
13:59 38.03 38.09 38.03 38.08 1.5K
14:00 38.08 38.12 38.08 38.12 0.8K
14:01 38.12 38.15 38.12 38.15 0.4K
14:02 38.15 38.15 38.12 38.13 0.7K
14:03 38.13 38.19 38.13 38.19 2.5K
14:04 38.19 38.19 38.19 38.19 2.5K
14:05 38.19 38.24 38.19 38.24 2.5K
14:06 38.24 38.24 38.21 38.23 1.6K
14:07 38.24 38.24 38.23 38.23 2.9K
14:08 38.23 38.30 38.23 38.30 1.4K
14:09 38.33 38.33 38.33 38.33 0.4K
14:10 38.33 38.36 38.33 38.36 2.2K
14:11 38.39 38.40 38.39 38.39 6.4K
14:12 38.41 38.42 38.41 38.42 1.0K
14:13 38.39 38.39 38.39 38.39 1.0K
14:14 38.45 38.47 38.45 38.47 2.1K
14:15 38.47 38.49 38.47 38.49 1.1K
14:16 38.49 38.58 38.49 38.58 0.4K
14:17 38.55 38.57 38.55 38.57 0.7K
14:18 38.57 38.57 38.57 38.57 0.6K
14:19 38.57 38.57 38.50 38.50 2.6K
14:20 38.48 38.48 38.48 38.48 1.8K
14:21 38.43 38.43 38.43 38.43 2.4K
14:22 38.46 38.46 38.46 38.46 1.3K
14:23 38.46 38.51 38.46 38.50 0.9K
14:24 38.50 38.57 38.50 38.57 28.8K
14:25 38.57 38.60 38.57 38.60 2.3K
14:26 38.66 38.66 38.66 38.66 0.7K
14:27 38.66 38.66 38.59 38.59 0.6K
14:28 38.59 38.59 38.53 38.53 5.2K
14:29 38.53 38.54 38.53 38.54 1.4K
14:30 38.54 38.54 38.50 38.52 0.7K
14:31 38.52 38.52 38.49 38.51 2.2K
14:32 38.51 38.51 38.46 38.46 1.4K
14:33 38.46 38.51 38.43 38.51 3.5K
14:34 38.51 38.51 38.51 38.51 0.2K
14:35 38.51 38.52 38.51 38.52 0.6K
14:36 38.52 38.52 38.52 38.52 0.3K
14:37 38.52 38.52 38.51 38.51 1.3K
14:38 38.51 38.51 38.48 38.48 6.1K
14:39 38.48 38.49 38.44 38.49 7.7K
14:40 38.49 38.52 38.49 38.52 1.6K
14:41 38.52 38.54 38.52 38.54 2.1K
14:42 38.54 38.54 38.54 38.54 0.3K
14:43 38.54 38.55 38.54 38.55 1.3K
14:44 38.55 38.55 38.55 38.55 1.8K
14:45 38.55 38.58 38.55 38.58 1.7K
14:46 38.58 38.60 38.58 38.60 3.4K
14:47 38.60 38.64 38.60 38.64 33.0K
14:48 38.64 38.74 38.64 38.67 3.9K
14:49 38.67 38.68 38.67 38.68 0.6K
14:50 38.69 38.69 38.67 38.67 4.6K
14:51 38.67 38.70 38.67 38.68 1.8K
14:52 38.68 38.68 38.68 38.68 0.4K
14:53 38.65 38.65 38.65 38.65 3.0K
14:54 38.62 38.64 38.61 38.61 13.8K
14:55 38.61 38.64 38.61 38.62 1.5K
14:56 38.63 38.63 38.61 38.61 1.3K
14:57 38.64 38.67 38.64 38.64 3.1K
14:58 38.68 38.70 38.68 38.70 9.0K
14:59 38.70 38.70 38.64 38.64 9.3K
15:00 38.64 38.64 38.61 38.61 2.8K
15:01 38.61 38.61 38.59 38.61 4.2K
15:02 38.61 38.74 38.61 38.74 7.4K
15:03 38.74 38.75 38.72 38.72 2.1K
15:04 38.70 38.70 38.66 38.68 5.7K
15:05 38.68 38.70 38.68 38.68 4.7K
15:06 38.68 38.69 38.65 38.65 2.7K
15:07 38.65 38.70 38.65 38.69 4.2K
15:08 38.69 38.71 38.69 38.70 4.3K
15:09 38.70 38.73 38.69 38.73 4.8K
15:10 38.74 38.77 38.73 38.73 4.6K
15:11 38.73 38.73 38.72 38.72 2.0K
15:12 38.72 38.73 38.72 38.73 1.5K
15:13 38.74 38.74 38.71 38.71 6.8K
15:14 38.74 38.74 38.74 38.74 1.1K
15:15 38.74 38.78 38.74 38.78 8.8K
15:16 38.78 38.79 38.77 38.77 6.2K
15:17 38.77 38.77 38.68 38.72 10.9K
15:18 38.72 38.72 38.58 38.58 3.0K
15:19 38.58 38.64 38.58 38.64 5.0K
15:20 38.65 38.65 38.60 38.62 4.1K
15:21 38.62 38.62 38.62 38.62 12.9K
15:22 38.62 38.68 38.62 38.63 5.8K
15:23 38.66 38.66 38.64 38.64 1.3K
15:24 38.64 38.70 38.60 38.70 6.5K
15:25 38.70 38.70 38.68 38.68 1.3K
15:26 38.68 38.71 38.64 38.71 8.1K
15:27 38.71 38.78 38.71 38.75 2.5K
15:28 38.79 38.79 38.78 38.78 1.1K
15:29 38.77 38.80 38.77 38.78 4.9K
15:30 38.78 38.82 38.78 38.80 3.3K
15:31 38.79 38.79 38.73 38.73 7.3K
15:32 38.73 38.81 38.73 38.78 4.4K
15:33 38.78 38.78 38.75 38.75 2.3K
15:34 38.73 38.81 38.73 38.81 6.3K
15:35 38.81 38.83 38.80 38.81 1.9K
15:36 38.81 38.81 38.78 38.78 2.3K
15:37 38.78 38.80 38.77 38.80 4.7K
15:38 38.80 38.88 38.80 38.88 3.0K
15:39 38.88 38.88 38.86 38.86 5.4K
15:40 38.85 38.90 38.83 38.90 4.7K
15:41 38.90 38.90 38.80 38.88 29.6K
15:42 38.88 38.93 38.88 38.91 2.6K
15:43 38.91 38.96 38.91 38.96 3.4K
15:44 38.96 39.00 38.96 39.00 4.6K
15:45 39.00 39.00 38.96 38.96 10.8K
15:46 38.96 38.96 38.87 38.87 7.7K
15:47 38.87 38.87 38.84 38.84 4.4K
15:48 38.84 38.84 38.81 38.84 6.3K
15:49 38.84 38.93 38.84 38.93 6.8K
15:50 38.93 38.93 38.89 38.89 9.0K
15:51 38.89 38.90 38.83 38.83 9.2K
15:52 38.83 38.83 38.74 38.83 11.0K
15:53 38.84 38.96 38.84 38.96 7.6K
15:54 38.98 38.98 38.87 38.93 13.5K
15:55 38.93 39.00 38.93 39.00 6.1K
15:56 38.99 39.06 38.99 39.04 16.7K
15:57 39.04 39.09 39.04 39.07 17.4K
15:58 39.07 39.07 39.04 39.06 27.3K
15:59 39.07 39.12 39.07 39.12 30.3K
16:00 39.13 39.14 39.07 39.07 307.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available