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 40.11 40.11 40.07 40.11 4.6K
09:32 40.11 40.15 40.11 40.15 0.5K
09:33 40.22 40.22 40.08 40.08 0.6K
09:34 40.26 40.26 40.26 40.26 0.1K
09:35 40.26 40.27 40.26 40.27 0.3K
09:36 40.27 40.27 40.27 40.27 0.1K
09:37 40.15 40.20 40.15 40.20 2.8K
09:38 40.20 40.31 40.20 40.31 3.9K
09:39 40.31 40.32 40.23 40.23 0.7K
09:40 40.23 40.28 40.22 40.22 5.3K
09:41 40.22 40.30 40.22 40.30 1.1K
09:42 40.30 40.32 40.29 40.30 0.7K
09:43 40.30 40.32 40.30 40.32 0.5K
09:44 40.29 40.55 40.26 40.52 5.1K
09:45 40.52 40.52 40.39 40.39 1.4K
09:46 40.39 40.39 40.20 40.20 3.5K
09:47 40.26 40.31 40.26 40.26 1.3K
09:48 40.26 40.40 40.26 40.31 0.8K
09:49 40.31 40.31 40.31 40.31 0.0K
09:50 40.31 40.35 40.31 40.35 2.8K
09:51 40.42 40.42 40.36 40.36 1.8K
09:52 40.36 40.40 40.36 40.40 1.3K
09:53 40.40 40.40 40.35 40.35 0.4K
09:54 40.42 40.50 40.42 40.50 1.3K
09:55 40.50 40.50 40.47 40.47 1.0K
09:56 40.47 40.47 40.43 40.43 0.8K
09:57 40.42 40.42 40.35 40.35 1.9K
09:58 40.32 40.34 40.32 40.34 1.1K
09:59 40.34 40.34 40.34 40.34 0.5K
10:00 40.34 40.47 40.34 40.47 0.2K
10:01 40.47 40.47 40.27 40.31 2.1K
10:02 40.31 40.56 40.31 40.56 1.2K
10:03 40.61 40.61 40.61 40.61 0.5K
10:04 40.61 40.61 40.61 40.61 0.4K
10:05 40.67 40.67 40.67 40.67 0.3K
10:06 40.67 40.67 40.61 40.61 1.6K
10:07 40.61 40.61 40.61 40.61 0.2K
10:08 40.61 40.61 40.61 40.61 1.9K
10:09 40.62 40.62 40.62 40.62 0.9K
10:10 40.62 40.62 40.62 40.62 0.3K
10:11 40.62 40.62 40.50 40.50 1.8K
10:12 40.50 40.55 40.50 40.55 0.8K
10:13 40.55 40.55 40.39 40.39 1.6K
10:14 40.39 40.39 40.34 40.34 1.3K
10:15 40.40 40.40 40.40 40.40 1.0K
10:16 40.40 40.40 40.24 40.24 4.0K
10:17 40.18 40.23 40.18 40.18 3.1K
10:18 40.17 40.17 40.15 40.15 5.6K
10:19 40.16 40.18 40.13 40.13 4.0K
10:20 40.13 40.13 40.13 40.13 0.7K
10:21 40.13 40.17 40.13 40.17 0.5K
10:22 40.17 40.17 40.17 40.17 1.6K
10:23 40.17 40.17 40.17 40.17 0.5K
10:24 40.12 40.18 40.12 40.18 1.3K
10:25 40.18 40.30 40.18 40.29 2.1K
10:26 40.29 40.29 40.29 40.29 0.7K
10:27 40.27 40.28 40.27 40.28 0.9K
10:28 40.28 40.28 40.28 40.28 0.6K
10:29 40.28 40.30 40.28 40.30 0.9K
10:30 40.30 40.31 40.30 40.31 2.1K
10:31 40.31 40.31 40.31 40.31 0.6K
10:32 40.31 40.31 40.19 40.19 1.6K
10:33 40.21 40.24 40.21 40.24 1.5K
10:34 40.24 40.24 40.24 40.24 0.3K
10:35 40.24 40.24 40.24 40.24 0.2K
10:36 40.21 40.21 40.21 40.21 1.6K
10:37 40.13 40.13 40.13 40.13 0.3K
10:38 40.13 40.13 40.07 40.07 0.7K
10:39 40.07 40.08 40.07 40.08 0.7K
10:40 40.08 40.08 40.08 40.08 0.1K
10:41 40.08 40.08 39.96 39.96 1.3K
10:42 40.02 40.02 39.87 39.87 6.0K
10:43 39.87 39.98 39.87 39.95 2.0K
10:44 39.95 40.01 39.95 40.01 0.5K
10:45 40.01 40.02 39.99 40.02 1.0K
10:46 39.99 40.16 39.99 40.16 4.2K
10:47 40.16 40.16 40.02 40.02 1.9K
10:48 40.02 40.09 40.01 40.09 2.7K
10:49 40.15 40.16 40.15 40.16 3.2K
10:50 40.16 40.53 40.16 40.49 9.4K
10:51 40.49 40.49 40.30 40.30 2.7K
10:52 40.30 40.36 40.26 40.26 1.1K
10:53 40.26 40.32 40.25 40.25 0.4K
10:54 40.25 40.25 40.17 40.17 1.3K
10:55 40.17 40.22 40.17 40.22 0.8K
10:56 40.22 40.29 40.22 40.26 0.7K
10:57 40.26 40.43 40.26 40.36 2.4K
10:58 40.43 40.43 40.35 40.40 3.4K
10:59 40.52 40.52 40.40 40.40 6.9K
11:00 40.44 40.48 40.44 40.47 2.2K
11:01 40.47 40.53 40.43 40.53 3.4K
11:02 40.56 40.65 40.56 40.64 4.4K
11:03 40.71 40.71 40.67 40.71 4.0K
11:04 40.71 40.71 40.51 40.51 4.7K
11:05 40.51 40.60 40.51 40.60 1.3K
11:06 40.52 40.52 40.52 40.52 3.4K
11:07 40.52 40.52 40.44 40.49 0.9K
11:08 40.49 40.49 40.44 40.44 1.2K
11:09 40.44 40.44 40.42 40.42 1.4K
11:10 40.42 40.42 40.41 40.41 0.9K
11:11 40.41 40.41 40.40 40.40 1.0K
11:12 40.40 40.50 40.40 40.50 1.8K
11:13 40.50 40.50 40.45 40.45 1.1K
11:14 40.45 40.46 40.45 40.46 0.8K
11:15 40.50 40.50 40.46 40.48 1.2K
11:16 40.48 40.48 40.48 40.48 0.2K
11:17 40.42 40.42 40.42 40.42 1.4K
11:18 40.53 40.53 40.53 40.53 0.3K
11:19 40.54 40.54 40.54 40.54 0.9K
11:20 40.54 40.54 40.54 40.54 0.1K
11:21 40.54 40.54 40.48 40.48 0.7K
11:22 40.48 40.48 40.40 40.40 1.8K
11:23 40.40 40.40 40.40 40.40 0.4K
11:24 40.51 40.51 40.51 40.51 0.4K
11:25 40.51 40.51 40.51 40.51 0.1K
11:26 40.51 40.51 40.39 40.45 1.8K
11:27 40.37 40.37 40.35 40.35 2.4K
11:28 40.35 40.35 40.33 40.33 0.9K
11:29 40.33 40.41 40.33 40.41 0.3K
11:30 40.41 40.41 40.41 40.41 0.1K
11:31 40.41 40.41 40.41 40.41 0.8K
11:32 40.41 40.47 40.41 40.47 1.0K
11:33 40.44 40.44 40.44 40.44 0.4K
11:34 40.44 40.51 40.44 40.51 2.5K
11:35 40.50 40.52 40.50 40.50 2.7K
11:36 40.50 40.53 40.50 40.53 0.6K
11:37 40.53 40.53 40.53 40.53 0.1K
11:38 40.53 40.53 40.49 40.49 0.8K
11:39 40.49 40.51 40.45 40.51 1.2K
11:40 40.54 40.54 40.50 40.50 2.3K
11:41 40.50 40.51 40.50 40.51 1.2K
11:42 40.51 40.51 40.46 40.49 1.6K
11:43 40.49 40.49 40.49 40.49 0.5K
11:44 40.43 40.43 40.43 40.43 0.8K
11:45 40.48 40.57 40.48 40.57 2.7K
11:46 40.58 40.58 40.53 40.53 2.7K
11:47 40.53 40.53 40.53 40.53 0.7K
11:48 40.53 40.53 40.47 40.47 1.5K
11:49 40.47 40.48 40.46 40.46 2.7K
11:50 40.43 40.49 40.43 40.49 2.6K
11:51 40.49 40.49 40.45 40.48 1.3K
11:52 40.48 40.51 40.46 40.51 1.0K
11:53 40.51 40.51 40.47 40.47 1.8K
11:54 40.52 40.52 40.46 40.46 3.5K
11:55 40.46 40.49 40.46 40.48 3.1K
11:56 40.48 40.61 40.48 40.61 1.3K
11:57 40.61 40.61 40.59 40.59 1.2K
11:58 40.58 40.64 40.58 40.64 2.1K
11:59 40.60 40.60 40.59 40.59 2.0K
12:00 40.59 40.65 40.59 40.64 1.2K
12:01 40.64 40.64 40.64 40.64 1.7K
12:02 40.64 40.64 40.62 40.62 3.6K
12:03 40.62 40.62 40.62 40.62 0.5K
12:04 40.62 40.69 40.59 40.69 3.2K
12:05 40.72 40.78 40.69 40.69 4.4K
12:06 40.69 40.69 40.65 40.67 2.4K
12:07 40.67 40.67 40.58 40.58 4.0K
12:08 40.58 40.58 40.58 40.58 0.5K
12:09 40.58 40.65 40.58 40.58 3.5K
12:10 40.57 40.57 40.57 40.57 1.8K
12:11 40.51 40.55 40.51 40.55 3.4K
12:12 40.55 40.55 40.51 40.51 1.6K
12:13 40.51 40.53 40.51 40.53 0.9K
12:14 40.50 40.50 40.50 40.50 4.8K
12:15 40.41 40.43 40.41 40.43 1.2K
12:16 40.43 40.43 40.38 40.38 2.0K
12:17 40.33 40.46 40.33 40.46 4.7K
12:18 40.46 40.47 40.39 40.39 2.2K
12:19 40.39 40.39 40.39 40.39 0.4K
12:20 40.39 40.39 40.35 40.35 0.8K
12:21 40.35 40.44 40.35 40.44 1.0K
12:22 40.44 40.45 40.44 40.45 0.8K
12:23 40.45 40.52 40.45 40.52 0.8K
12:24 40.52 40.52 40.52 40.52 0.5K
12:25 40.52 40.52 40.52 40.52 0.3K
12:26 40.52 40.52 40.51 40.51 0.7K
12:27 40.51 40.51 40.45 40.45 1.3K
12:28 40.44 40.47 40.44 40.47 1.3K
12:29 40.47 40.47 40.44 40.44 0.3K
12:30 40.44 40.44 40.44 40.44 0.5K
12:31 40.44 40.52 40.44 40.52 1.2K
12:32 40.52 40.53 40.50 40.50 4.0K
12:33 40.50 40.61 40.50 40.61 1.6K
12:34 40.61 40.66 40.61 40.66 1.5K
12:35 40.66 40.74 40.66 40.74 1.1K
12:36 40.74 40.74 40.67 40.67 1.6K
12:37 40.67 40.67 40.67 40.67 0.1K
12:38 40.72 40.72 40.71 40.72 2.5K
12:39 40.72 40.72 40.72 40.72 0.4K
12:40 40.72 40.72 40.72 40.72 1.2K
12:41 40.72 40.72 40.72 40.72 0.7K
12:42 40.72 40.75 40.72 40.75 1.5K
12:43 40.74 40.74 40.71 40.71 1.3K
12:44 40.71 40.71 40.71 40.71 0.4K
12:45 40.71 40.85 40.71 40.85 1.3K
12:46 40.85 40.94 40.85 40.94 3.6K
12:47 40.99 40.99 40.98 40.98 3.2K
12:48 40.99 40.99 40.98 40.98 7.5K
12:49 41.03 41.03 41.03 41.03 10.1K
12:50 41.03 41.03 41.03 41.03 0.2K
12:51 41.03 41.03 41.03 41.03 0.2K
12:52 41.03 41.06 41.03 41.06 1.2K
12:53 41.06 41.13 41.06 41.06 1.1K
12:54 41.06 41.06 41.06 41.06 0.2K
12:55 41.06 41.17 41.06 41.17 1.0K
12:56 41.17 41.17 41.12 41.12 4.5K
12:57 41.15 41.15 41.15 41.15 2.2K
12:58 41.15 41.15 41.00 41.00 1.2K
12:59 41.00 41.00 40.90 40.90 1.9K
13:00 40.88 40.88 40.88 40.88 1.2K
13:01 40.88 40.88 40.88 40.88 0.9K
13:02 40.88 40.92 40.88 40.92 2.4K
13:03 40.92 40.92 40.92 40.92 0.1K
13:04 40.92 41.02 40.92 41.02 1.5K
13:05 41.02 41.15 41.02 41.11 2.1K
13:06 41.11 41.11 41.11 41.11 0.6K
13:07 41.11 41.11 41.11 41.11 0.3K
13:08 41.14 41.14 41.13 41.13 1.3K
13:09 41.13 41.21 41.13 41.21 2.2K
13:10 41.16 41.16 41.06 41.06 9.4K
13:11 41.06 41.08 41.06 41.08 2.1K
13:12 41.09 41.09 40.98 40.98 2.6K
13:13 41.03 41.03 41.03 41.03 1.1K
13:14 41.03 41.10 41.03 41.09 3.9K
13:15 41.16 41.16 41.10 41.10 2.2K
13:16 41.10 41.10 41.08 41.08 0.2K
13:17 41.08 41.09 41.08 41.09 1.7K
13:18 41.11 41.11 41.09 41.09 1.7K
13:19 41.09 41.11 41.09 41.11 5.0K
13:20 41.10 41.10 41.05 41.07 2.7K
13:21 41.07 41.13 41.07 41.13 2.4K
13:22 41.13 41.13 41.06 41.06 3.3K
13:23 41.06 41.06 41.06 41.06 0.2K
13:24 41.06 41.06 41.06 41.06 0.9K
13:25 41.02 41.02 41.02 41.02 3.2K
13:26 41.02 41.02 41.02 41.02 0.2K
13:27 41.00 41.00 41.00 41.00 1.1K
13:28 41.00 41.00 40.86 40.87 2.2K
13:29 40.87 40.91 40.87 40.91 0.4K
13:30 40.91 40.93 40.91 40.93 2.0K
13:31 40.93 40.97 40.93 40.97 4.7K
13:32 40.95 40.95 40.91 40.91 3.3K
13:33 40.88 40.88 40.88 40.88 0.3K
13:34 40.88 40.92 40.88 40.92 1.0K
13:35 40.91 40.91 40.88 40.88 0.5K
13:36 40.93 40.93 40.93 40.93 0.9K
13:37 40.93 40.98 40.93 40.98 0.9K
13:38 41.01 41.07 40.99 41.07 2.0K
13:39 41.07 41.07 41.03 41.03 1.0K
13:40 41.03 41.03 41.03 41.03 1.1K
13:41 41.03 41.05 41.03 41.05 1.1K
13:42 41.05 41.05 41.05 41.05 0.6K
13:43 41.05 41.05 40.99 40.99 0.7K
13:44 40.96 40.97 40.96 40.96 1.1K
13:45 40.96 40.96 40.96 40.96 0.4K
13:46 40.96 40.97 40.96 40.97 0.8K
13:47 40.97 41.02 40.97 40.98 0.6K
13:48 40.98 40.98 40.97 40.98 1.1K
13:49 40.98 40.98 40.97 40.97 0.2K
13:50 40.97 40.97 40.91 40.91 1.5K
13:51 40.91 40.91 40.84 40.84 1.3K
13:52 40.83 40.91 40.83 40.91 0.8K
13:53 40.87 40.87 40.87 40.87 1.1K
13:54 40.87 41.00 40.87 41.00 4.6K
13:55 41.00 41.00 40.92 40.92 2.1K
13:56 40.89 40.92 40.87 40.87 1.4K
13:57 40.92 40.92 40.92 40.92 0.6K
13:58 40.84 40.87 40.84 40.87 1.5K
13:59 40.87 40.94 40.87 40.94 1.2K
14:00 40.94 40.94 40.94 40.94 0.4K
14:01 40.94 40.98 40.91 40.98 1.0K
14:02 41.00 41.05 41.00 41.05 1.9K
14:03 40.99 40.99 40.99 40.99 1.4K
14:04 40.99 41.03 40.98 41.03 2.3K
14:05 41.03 41.03 40.99 40.99 2.0K
14:06 40.99 41.01 40.99 41.01 0.8K
14:07 41.01 41.01 41.01 41.01 0.5K
14:08 41.01 41.01 40.93 40.95 1.1K
14:09 40.95 40.95 40.95 40.95 1.8K
14:10 40.95 40.95 40.95 40.95 0.2K
14:11 40.95 40.95 40.95 40.95 0.2K
14:12 40.95 40.99 40.95 40.99 1.4K
14:13 40.99 40.99 40.99 40.99 2.1K
14:14 40.99 41.00 40.99 41.00 1.0K
14:15 41.00 41.00 41.00 41.00 0.3K
14:16 41.00 41.01 41.00 41.01 0.9K
14:17 41.01 41.02 40.99 40.99 2.1K
14:18 41.00 41.00 40.95 40.95 1.5K
14:19 40.95 40.95 40.95 40.95 1.1K
14:20 40.97 40.99 40.97 40.99 1.1K
14:21 40.99 41.00 40.99 41.00 1.0K
14:22 41.00 41.00 41.00 41.00 0.2K
14:23 41.04 41.04 41.04 41.04 1.7K
14:24 41.04 41.04 41.04 41.04 1.1K
14:25 41.04 41.07 41.04 41.07 1.1K
14:26 41.07 41.07 41.06 41.06 0.4K
14:27 41.06 41.06 40.98 40.99 1.4K
14:28 40.99 41.04 40.99 41.04 1.5K
14:29 41.04 41.04 41.02 41.02 1.3K
14:30 41.02 41.02 41.02 41.02 1.3K
14:31 41.02 41.02 41.02 41.02 0.9K
14:32 41.10 41.11 41.08 41.11 2.3K
14:33 41.11 41.11 41.11 41.11 0.4K
14:34 41.11 41.11 41.06 41.06 0.9K
14:35 41.06 41.06 41.02 41.02 2.8K
14:36 41.02 41.07 41.02 41.07 2.2K
14:37 41.01 41.01 41.01 41.01 0.8K
14:38 41.01 41.01 41.01 41.01 1.0K
14:39 41.01 41.11 41.01 41.11 1.9K
14:40 41.11 41.11 41.11 41.11 1.1K
14:41 41.05 41.05 41.05 41.05 0.3K
14:42 41.08 41.08 41.08 41.08 0.3K
14:43 41.08 41.08 41.08 41.08 1.0K
14:44 41.05 41.05 41.01 41.01 1.0K
14:45 41.01 41.01 41.01 41.01 1.5K
14:46 41.01 41.01 40.90 40.90 1.3K
14:47 40.90 40.97 40.90 40.97 2.2K
14:48 40.97 40.97 40.90 40.90 1.7K
14:49 40.90 40.90 40.90 40.90 0.6K
14:50 40.90 40.90 40.86 40.86 2.6K
14:51 40.86 40.86 40.86 40.86 0.8K
14:52 40.86 40.86 40.86 40.86 0.1K
14:53 40.88 40.91 40.88 40.91 4.2K
14:54 40.95 40.95 40.91 40.91 4.0K
14:55 40.91 40.91 40.91 40.91 0.2K
14:56 40.91 40.91 40.91 40.91 0.1K
14:57 40.91 40.97 40.91 40.94 4.3K
14:58 40.94 40.95 40.94 40.95 0.3K
14:59 40.95 40.95 40.94 40.94 1.7K
15:00 40.94 40.94 40.88 40.88 1.1K
15:01 40.88 40.89 40.88 40.89 1.7K
15:02 40.90 40.91 40.90 40.91 2.8K
15:03 40.91 40.95 40.91 40.95 1.4K
15:04 40.95 40.95 40.91 40.91 0.8K
15:05 40.91 40.91 40.91 40.91 0.6K
15:06 40.91 40.91 40.91 40.91 0.4K
15:07 40.91 40.98 40.91 40.98 2.4K
15:08 40.98 40.98 40.95 40.98 4.6K
15:09 40.98 41.05 40.98 41.05 3.3K
15:10 41.05 41.05 41.05 41.05 0.1K
15:11 41.05 41.05 40.98 40.98 1.5K
15:12 40.98 40.98 40.98 40.98 1.0K
15:13 40.98 40.98 40.98 40.98 0.2K
15:14 40.98 41.00 40.97 40.97 2.3K
15:15 40.97 40.97 40.97 40.97 1.0K
15:16 40.97 40.97 40.92 40.92 3.0K
15:17 40.92 40.92 40.91 40.91 1.7K
15:18 40.91 40.92 40.91 40.92 1.2K
15:19 40.92 40.92 40.92 40.92 2.3K
15:20 40.92 41.06 40.92 41.02 3.5K
15:21 41.02 41.02 40.97 40.97 1.1K
15:22 40.97 40.97 40.97 40.97 0.8K
15:23 40.97 40.97 40.93 40.94 2.8K
15:24 40.94 40.94 40.94 40.94 0.4K
15:25 40.94 40.94 40.94 40.94 0.6K
15:26 40.94 40.96 40.94 40.96 1.4K
15:27 40.96 40.99 40.96 40.99 1.3K
15:28 40.99 41.02 40.99 40.99 3.4K
15:29 40.99 40.99 40.96 40.96 1.9K
15:30 40.96 40.96 40.96 40.96 0.1K
15:31 40.96 40.96 40.95 40.96 1.6K
15:32 40.96 40.96 40.96 40.96 0.5K
15:33 40.96 40.96 40.86 40.86 3.6K
15:34 40.86 40.90 40.86 40.89 4.2K
15:35 40.89 40.89 40.85 40.85 1.6K
15:36 40.85 40.85 40.83 40.83 2.0K
15:37 40.83 40.83 40.72 40.72 1.9K
15:38 40.72 40.73 40.72 40.73 1.1K
15:39 40.73 40.73 40.64 40.67 7.4K
15:40 40.67 40.67 40.64 40.67 3.6K
15:41 40.67 40.67 40.62 40.64 2.5K
15:42 40.67 40.73 40.65 40.73 8.7K
15:43 40.73 40.82 40.73 40.82 5.9K
15:44 40.82 40.92 40.82 40.91 4.0K
15:45 40.91 40.91 40.91 40.91 1.5K
15:46 40.91 40.91 40.89 40.89 2.9K
15:47 40.89 40.93 40.89 40.90 3.7K
15:48 40.90 40.96 40.90 40.96 3.1K
15:49 40.96 40.96 40.92 40.92 1.6K
15:50 40.96 40.99 40.96 40.99 3.3K
15:51 40.99 41.04 40.95 40.95 7.7K
15:52 40.95 41.01 40.95 40.98 3.8K
15:53 40.98 41.02 40.98 41.00 5.7K
15:54 41.00 41.01 41.00 41.00 3.4K
15:55 41.00 41.10 41.00 41.10 8.7K
15:56 41.11 41.15 41.11 41.13 11.2K
15:57 41.13 41.13 41.08 41.08 8.6K
15:58 41.09 41.09 41.03 41.04 10.5K
15:59 41.04 41.04 40.99 41.01 18.3K
16:00 41.02 41.05 40.97 40.97 212.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available