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 40.97 41.46 40.50 41.46 16.3K
09:32 41.36 41.65 41.36 41.57 3.3K
09:33 41.57 41.57 41.48 41.48 2.5K
09:34 41.46 41.46 41.31 41.31 7.1K
09:35 41.20 41.20 41.16 41.16 2.8K
09:36 41.32 41.55 41.31 41.55 3.2K
09:37 41.55 41.59 41.55 41.58 1.0K
09:38 41.58 41.58 41.43 41.57 1.8K
09:39 41.16 41.55 41.16 41.55 1.7K
09:40 41.44 41.44 41.24 41.42 1.4K
09:41 41.24 41.43 41.24 41.43 3.6K
09:42 41.43 41.43 41.15 41.37 6.8K
09:43 41.38 41.47 41.34 41.47 4.7K
09:44 41.47 41.50 41.47 41.50 1.7K
09:45 41.64 41.76 41.50 41.76 5.0K
09:46 41.76 41.77 41.76 41.77 1.8K
09:47 41.85 41.85 41.73 41.73 1.5K
09:48 41.73 41.88 41.73 41.88 3.0K
09:49 41.88 41.88 41.85 41.85 4.2K
09:50 41.95 41.95 41.88 41.94 3.6K
09:51 41.95 42.06 41.95 41.97 4.0K
09:52 42.06 42.06 41.98 41.98 2.2K
09:53 41.98 42.15 41.98 42.15 2.5K
09:54 42.11 42.12 41.99 42.12 3.8K
09:55 42.12 42.12 42.10 42.11 1.5K
09:56 42.10 42.10 41.92 41.92 4.6K
09:57 42.01 42.06 41.95 42.06 3.0K
09:58 41.99 41.99 41.94 41.94 2.3K
09:59 41.99 41.99 41.82 41.86 8.0K
10:00 41.86 41.86 41.81 41.81 1.2K
10:01 41.81 41.89 41.74 41.88 10.2K
10:02 41.88 41.88 41.80 41.80 3.3K
10:03 41.80 41.80 41.74 41.80 2.2K
10:04 41.77 41.77 41.63 41.63 5.9K
10:05 41.50 41.50 41.46 41.47 2.4K
10:06 41.47 41.55 41.47 41.55 3.3K
10:07 41.59 41.59 41.49 41.49 3.7K
10:08 41.49 41.58 41.49 41.58 5.8K
10:09 41.54 41.58 41.53 41.55 7.7K
10:10 41.46 41.46 41.45 41.46 3.2K
10:11 41.47 41.47 41.33 41.33 2.0K
10:12 41.33 41.41 41.33 41.41 3.0K
10:13 41.41 41.41 41.34 41.40 1.5K
10:14 41.40 41.52 41.40 41.52 3.2K
10:15 41.47 41.52 41.45 41.48 6.3K
10:16 41.48 41.50 41.47 41.48 3.1K
10:17 41.48 41.48 41.43 41.43 3.6K
10:18 41.42 41.42 41.42 41.42 1.6K
10:19 41.38 41.42 41.36 41.36 3.4K
10:20 41.35 41.35 41.22 41.22 4.3K
10:21 41.22 41.33 41.22 41.30 3.7K
10:22 41.30 41.30 41.24 41.24 4.3K
10:23 41.24 41.24 41.18 41.18 1.8K
10:24 41.19 41.36 41.19 41.36 3.5K
10:25 41.36 41.36 41.31 41.31 2.3K
10:26 41.43 41.46 41.43 41.45 2.3K
10:27 41.47 41.47 41.39 41.39 3.7K
10:28 41.32 41.32 41.32 41.32 1.6K
10:29 41.33 41.33 41.24 41.25 1.8K
10:30 41.25 41.26 41.25 41.26 1.3K
10:31 41.27 41.27 41.23 41.23 2.9K
10:32 41.30 41.32 41.28 41.28 2.4K
10:33 41.28 41.28 41.20 41.20 2.5K
10:34 41.20 41.20 41.20 41.20 1.4K
10:35 41.08 41.09 41.02 41.02 2.1K
10:36 41.02 41.06 41.02 41.02 0.4K
10:37 41.06 41.16 41.06 41.16 5.8K
10:38 41.16 41.16 41.06 41.06 0.4K
10:39 41.06 41.06 41.06 41.06 1.4K
10:40 41.20 41.20 41.14 41.14 1.9K
10:41 41.14 41.14 41.07 41.07 0.5K
10:42 41.16 41.16 41.15 41.15 2.7K
10:43 41.15 41.15 41.14 41.14 0.8K
10:44 41.13 41.13 41.13 41.13 1.6K
10:45 41.09 41.09 41.03 41.03 3.7K
10:46 41.03 41.12 41.03 41.11 6.4K
10:47 41.11 41.11 41.07 41.07 1.0K
10:48 41.07 41.07 41.03 41.03 2.8K
10:49 41.14 41.17 41.14 41.17 1.8K
10:50 41.17 41.17 41.13 41.13 1.7K
10:51 41.13 41.20 41.13 41.18 0.9K
10:52 41.13 41.13 41.13 41.13 0.5K
10:53 41.13 41.13 41.13 41.13 0.4K
10:54 41.13 41.13 41.07 41.13 1.1K
10:55 41.12 41.12 40.99 41.08 4.5K
10:56 41.08 41.23 41.08 41.23 1.4K
10:57 41.23 41.24 41.19 41.19 2.5K
10:58 41.19 41.19 41.10 41.10 1.0K
10:59 41.10 41.17 41.10 41.17 1.1K
11:00 41.17 41.24 41.11 41.24 1.5K
11:01 41.24 41.40 41.24 41.30 2.4K
11:02 41.30 41.30 41.30 41.30 0.5K
11:03 41.31 41.31 41.27 41.27 2.2K
11:04 41.27 41.35 41.27 41.35 1.3K
11:05 41.35 41.36 41.35 41.36 0.7K
11:06 41.36 41.36 41.36 41.36 0.6K
11:07 41.36 41.39 41.36 41.39 1.5K
11:08 41.42 41.43 41.42 41.43 0.5K
11:09 41.43 41.43 41.42 41.42 0.6K
11:10 41.42 41.48 41.42 41.48 2.3K
11:11 41.43 41.43 41.43 41.43 2.9K
11:12 41.43 41.48 41.43 41.48 2.1K
11:13 41.48 41.68 41.48 41.68 1.5K
11:14 41.68 41.68 41.68 41.68 0.3K
11:15 41.68 41.68 41.68 41.68 0.6K
11:16 41.68 41.73 41.68 41.73 1.4K
11:17 41.73 41.73 41.69 41.69 1.0K
11:18 41.69 41.76 41.68 41.68 4.4K
11:19 41.68 41.68 41.58 41.58 2.5K
11:20 41.58 41.58 41.55 41.55 1.1K
11:21 41.55 41.55 41.55 41.55 1.0K
11:22 41.55 41.55 41.47 41.47 0.5K
11:23 41.47 41.47 41.47 41.47 2.3K
11:24 41.51 41.52 41.51 41.52 0.9K
11:25 41.48 41.59 41.48 41.57 3.7K
11:26 41.57 41.57 41.57 41.57 1.6K
11:27 41.57 41.57 41.57 41.57 0.2K
11:28 41.57 41.57 41.57 41.57 0.8K
11:29 41.57 41.60 41.57 41.60 0.8K
11:30 41.60 41.63 41.60 41.63 1.0K
11:31 41.63 41.63 41.63 41.63 0.3K
11:32 41.63 41.63 41.63 41.63 0.9K
11:33 41.63 41.70 41.63 41.70 2.4K
11:34 41.70 41.71 41.67 41.71 1.4K
11:35 41.74 41.74 41.72 41.72 1.7K
11:36 41.72 41.72 41.72 41.72 1.6K
11:37 41.78 41.84 41.75 41.84 4.4K
11:38 41.84 41.85 41.84 41.85 1.9K
11:39 41.85 41.85 41.81 41.81 2.3K
11:40 41.80 41.80 41.71 41.71 1.3K
11:41 41.71 41.71 41.70 41.70 0.7K
11:42 41.70 41.73 41.70 41.73 1.4K
11:43 41.68 41.68 41.65 41.65 1.4K
11:44 41.65 41.65 41.65 41.65 1.4K
11:45 41.65 41.65 41.55 41.56 1.4K
11:46 41.56 41.56 41.55 41.55 0.8K
11:47 41.55 41.55 41.50 41.50 1.1K
11:48 41.55 41.60 41.55 41.60 1.7K
11:49 41.60 41.65 41.60 41.65 3.4K
11:50 41.63 41.63 41.62 41.62 0.6K
11:51 41.62 41.62 41.60 41.60 2.1K
11:52 41.60 41.61 41.60 41.61 0.6K
11:53 41.61 41.61 41.52 41.54 2.0K
11:54 41.57 41.59 41.57 41.59 1.2K
11:55 41.59 41.59 41.59 41.59 0.2K
11:56 41.59 41.59 41.59 41.59 0.2K
11:57 41.59 41.59 41.59 41.59 4.5K
11:58 41.59 41.59 41.55 41.55 0.6K
11:59 41.55 41.55 41.49 41.49 1.7K
12:00 41.49 41.54 41.49 41.54 1.9K
12:01 41.54 41.60 41.54 41.60 1.3K
12:02 41.60 41.60 41.58 41.58 0.4K
12:03 41.58 41.64 41.58 41.64 0.3K
12:04 41.64 41.64 41.54 41.54 6.4K
12:05 41.40 41.46 41.37 41.38 3.6K
12:06 41.35 41.36 41.30 41.30 1.5K
12:07 41.30 41.37 41.30 41.37 2.2K
12:08 41.37 41.43 41.37 41.43 1.0K
12:09 41.43 41.43 41.36 41.36 2.1K
12:10 41.36 41.38 41.36 41.38 0.6K
12:11 41.44 41.44 41.42 41.42 1.7K
12:12 41.42 41.48 41.42 41.48 1.4K
12:13 41.48 41.48 41.45 41.48 0.5K
12:14 41.48 41.48 41.48 41.48 0.4K
12:15 41.48 41.52 41.48 41.52 1.8K
12:16 41.52 41.52 41.47 41.47 2.2K
12:17 41.40 41.42 41.40 41.42 1.7K
12:18 41.42 41.42 41.33 41.35 2.3K
12:19 41.39 41.39 41.33 41.33 1.6K
12:20 41.33 41.33 41.33 41.33 0.5K
12:21 41.33 41.33 41.33 41.33 0.6K
12:22 41.33 41.36 41.33 41.36 1.7K
12:23 41.32 41.33 41.32 41.33 1.6K
12:24 41.33 41.44 41.33 41.40 9.7K
12:25 41.44 41.44 41.37 41.40 3.5K
12:26 41.47 41.47 41.42 41.42 6.6K
12:27 41.33 41.33 41.26 41.26 13.1K
12:28 41.28 41.28 41.15 41.25 4.6K
12:29 41.25 41.32 41.25 41.32 1.8K
12:30 41.35 41.35 41.30 41.35 2.8K
12:31 41.35 41.44 41.35 41.44 1.7K
12:32 41.44 41.49 41.38 41.49 1.9K
12:33 41.49 41.63 41.49 41.60 3.3K
12:34 41.60 41.71 41.60 41.71 2.8K
12:35 41.71 41.79 41.71 41.75 3.3K
12:36 41.75 41.75 41.63 41.65 2.0K
12:37 41.65 41.65 41.62 41.62 0.3K
12:38 41.62 41.62 41.62 41.62 0.5K
12:39 41.62 41.62 41.46 41.54 2.8K
12:40 41.54 41.54 41.54 41.54 0.5K
12:41 41.54 41.54 41.38 41.46 3.2K
12:42 41.46 41.52 41.46 41.50 2.3K
12:43 41.50 41.51 41.50 41.51 0.7K
12:44 41.58 41.58 41.51 41.51 3.1K
12:45 41.51 41.51 41.51 41.51 0.5K
12:46 41.51 41.51 41.51 41.51 0.2K
12:47 41.51 41.51 41.41 41.41 4.7K
12:48 41.41 41.44 41.41 41.44 1.6K
12:49 41.48 41.48 41.44 41.44 0.7K
12:50 41.42 41.42 41.40 41.41 1.2K
12:51 41.41 41.41 41.40 41.40 0.4K
12:52 41.40 41.44 41.39 41.44 3.3K
12:53 41.44 41.51 41.44 41.51 1.4K
12:54 41.51 41.54 41.51 41.54 3.1K
12:55 41.48 41.48 41.48 41.48 0.5K
12:56 41.48 41.48 41.48 41.48 0.7K
12:57 41.48 41.48 41.48 41.48 0.8K
12:58 41.45 41.45 41.41 41.41 1.3K
12:59 41.42 41.42 41.42 41.42 0.5K
13:00 41.45 41.46 41.45 41.46 3.5K
13:01 41.46 41.46 41.43 41.43 0.6K
13:02 41.43 41.43 41.43 41.43 0.5K
13:03 41.43 41.43 41.41 41.42 3.5K
13:04 41.42 41.42 41.41 41.41 0.7K
13:05 41.41 41.41 41.41 41.41 0.6K
13:06 41.40 41.40 41.36 41.37 1.9K
13:07 41.37 41.39 41.35 41.37 6.0K
13:08 41.37 41.37 41.37 41.37 0.8K
13:09 41.37 41.41 41.37 41.41 1.7K
13:10 41.41 41.41 41.40 41.40 1.1K
13:11 41.37 41.37 41.37 41.37 0.7K
13:12 41.39 41.39 41.30 41.30 1.9K
13:13 41.35 41.35 41.35 41.35 0.6K
13:14 41.35 41.38 41.33 41.38 2.9K
13:15 41.38 41.38 41.38 41.38 1.7K
13:16 41.38 41.39 41.38 41.39 2.0K
13:17 41.39 41.39 41.38 41.38 0.9K
13:18 41.38 41.49 41.38 41.47 4.3K
13:19 41.47 41.47 41.42 41.43 0.9K
13:20 41.43 41.48 41.43 41.46 2.0K
13:21 41.47 41.47 41.44 41.44 1.0K
13:22 41.47 41.53 41.47 41.47 3.7K
13:23 41.48 41.50 41.48 41.50 1.7K
13:24 41.58 41.58 41.51 41.51 3.7K
13:25 41.51 41.55 41.51 41.54 1.1K
13:26 41.53 41.55 41.51 41.51 1.4K
13:27 41.51 41.51 41.50 41.50 1.8K
13:28 41.50 41.50 41.46 41.50 0.8K
13:29 41.49 41.53 41.49 41.53 1.4K
13:30 41.53 41.53 41.48 41.48 1.6K
13:31 41.44 41.46 41.44 41.45 3.8K
13:32 41.42 41.42 41.37 41.37 1.6K
13:33 41.37 41.39 41.37 41.39 2.3K
13:34 41.39 41.39 41.39 41.39 0.3K
13:35 41.39 41.39 41.24 41.24 2.7K
13:36 41.24 41.24 41.24 41.24 1.2K
13:37 41.24 41.24 41.19 41.19 2.7K
13:38 41.17 41.17 41.17 41.17 1.6K
13:39 41.17 41.17 41.17 41.17 0.6K
13:40 41.17 41.17 41.17 41.17 1.1K
13:41 41.16 41.16 41.11 41.11 2.8K
13:42 41.11 41.14 41.11 41.14 2.2K
13:43 41.18 41.20 41.18 41.20 2.0K
13:44 41.20 41.20 41.19 41.19 0.3K
13:45 41.19 41.19 41.14 41.14 2.0K
13:46 41.14 41.14 41.14 41.14 0.4K
13:47 41.18 41.18 41.15 41.15 1.7K
13:48 41.10 41.10 41.10 41.10 0.6K
13:49 41.10 41.10 41.09 41.09 0.4K
13:50 41.09 41.09 41.09 41.09 0.4K
13:51 41.09 41.09 41.03 41.03 1.2K
13:52 41.06 41.06 41.06 41.06 1.0K
13:53 41.06 41.06 41.01 41.01 0.9K
13:54 41.01 41.09 41.01 41.09 2.2K
13:55 41.08 41.08 41.04 41.06 1.7K
13:56 41.06 41.06 41.06 41.06 0.5K
13:57 41.03 41.05 41.03 41.05 3.8K
13:58 41.04 41.08 41.04 41.08 0.4K
13:59 41.08 41.09 41.04 41.08 0.5K
14:00 41.08 41.10 41.04 41.10 1.8K
14:01 41.11 41.11 41.09 41.09 1.1K
14:02 41.08 41.11 41.08 41.11 1.5K
14:03 41.08 41.08 41.08 41.08 1.5K
14:04 41.07 41.07 41.03 41.03 1.5K
14:05 41.03 41.03 41.03 41.03 0.4K
14:06 41.03 41.03 40.97 41.01 1.3K
14:07 40.96 40.96 40.92 40.92 2.1K
14:08 40.89 40.89 40.89 40.89 1.0K
14:09 40.89 40.89 40.89 40.89 0.9K
14:10 40.89 40.91 40.87 40.87 4.1K
14:11 40.93 40.98 40.91 40.95 4.0K
14:12 40.95 40.95 40.88 40.88 2.3K
14:13 40.88 40.93 40.88 40.93 1.0K
14:14 40.92 40.92 40.89 40.90 1.3K
14:15 40.90 40.90 40.89 40.89 0.3K
14:16 40.89 40.89 40.89 40.89 0.3K
14:17 40.89 40.93 40.89 40.89 1.2K
14:18 40.93 40.93 40.90 40.90 2.6K
14:19 40.94 40.94 40.94 40.94 1.0K
14:20 40.94 40.94 40.87 40.87 2.0K
14:21 40.87 40.87 40.82 40.82 1.0K
14:22 40.82 40.82 40.82 40.82 0.1K
14:23 40.76 40.81 40.76 40.80 3.3K
14:24 40.80 40.80 40.80 40.80 0.3K
14:25 40.80 40.83 40.78 40.79 10.9K
14:26 40.83 40.83 40.71 40.71 3.3K
14:27 40.69 40.69 40.63 40.64 3.2K
14:28 40.67 40.67 40.63 40.63 2.3K
14:29 40.63 40.65 40.63 40.65 0.6K
14:30 40.65 40.69 40.65 40.69 2.3K
14:31 40.74 40.76 40.74 40.76 2.6K
14:32 40.76 40.76 40.75 40.76 3.0K
14:33 40.79 40.79 40.73 40.75 3.2K
14:34 40.75 40.78 40.69 40.78 3.0K
14:35 40.78 40.80 40.77 40.77 1.0K
14:36 40.77 40.77 40.76 40.76 0.7K
14:37 40.76 40.76 40.76 40.76 0.2K
14:38 40.71 40.71 40.69 40.69 4.0K
14:39 40.64 40.64 40.64 40.64 1.0K
14:40 40.64 40.64 40.60 40.60 0.6K
14:41 40.60 40.63 40.60 40.63 0.9K
14:42 40.63 40.63 40.63 40.63 1.4K
14:43 40.58 40.72 40.58 40.72 5.1K
14:44 40.72 40.72 40.66 40.68 4.2K
14:45 40.68 40.68 40.64 40.64 1.5K
14:46 40.64 40.68 40.64 40.68 1.8K
14:47 40.68 40.70 40.63 40.63 2.0K
14:48 40.63 40.64 40.63 40.64 1.2K
14:49 40.64 40.64 40.59 40.59 2.5K
14:50 40.59 40.59 40.58 40.58 0.8K
14:51 40.58 40.58 40.55 40.55 0.6K
14:52 40.55 40.58 40.55 40.56 5.4K
14:53 40.56 40.57 40.56 40.57 2.4K
14:54 40.57 40.57 40.48 40.48 2.2K
14:55 40.44 40.51 40.44 40.48 1.9K
14:56 40.48 40.48 40.38 40.39 5.4K
14:57 40.39 40.40 40.37 40.37 2.1K
14:58 40.40 40.40 40.40 40.40 1.8K
14:59 40.40 40.40 40.39 40.39 1.3K
15:00 40.42 40.42 40.37 40.37 3.0K
15:01 40.38 40.38 40.34 40.34 0.8K
15:02 40.34 40.40 40.34 40.40 1.8K
15:03 40.42 40.48 40.42 40.48 4.5K
15:04 40.48 40.48 40.48 40.48 0.7K
15:05 40.48 40.48 40.38 40.38 7.2K
15:06 40.38 40.47 40.34 40.34 8.3K
15:07 40.34 40.34 40.22 40.22 0.8K
15:08 40.22 40.22 40.12 40.12 2.1K
15:09 40.13 40.14 40.13 40.13 3.2K
15:10 40.15 40.18 40.14 40.14 2.8K
15:11 40.21 40.24 40.19 40.19 3.8K
15:12 40.15 40.21 40.13 40.21 2.8K
15:13 40.21 40.31 40.21 40.30 3.4K
15:14 40.33 40.34 40.30 40.34 3.0K
15:15 40.37 40.46 40.37 40.43 4.9K
15:16 40.44 40.45 40.44 40.45 2.9K
15:17 40.51 40.57 40.51 40.53 4.1K
15:18 40.53 40.53 40.40 40.44 5.5K
15:19 40.44 40.46 40.44 40.46 1.5K
15:20 40.50 40.54 40.48 40.51 6.4K
15:21 40.51 40.54 40.51 40.52 6.2K
15:22 40.52 40.52 40.49 40.52 2.2K
15:23 40.49 40.52 40.48 40.52 5.7K
15:24 40.47 40.54 40.47 40.54 2.1K
15:25 40.54 40.58 40.54 40.56 4.1K
15:26 40.58 40.58 40.52 40.52 5.9K
15:27 40.56 40.64 40.56 40.64 6.4K
15:28 40.66 40.76 40.66 40.76 10.9K
15:29 40.70 40.71 40.66 40.67 3.4K
15:30 40.69 40.69 40.58 40.58 5.8K
15:31 40.58 40.62 40.53 40.62 6.8K
15:32 40.59 40.60 40.59 40.60 2.1K
15:33 40.60 40.60 40.54 40.54 6.9K
15:34 40.54 40.60 40.54 40.58 6.5K
15:35 40.56 40.71 40.54 40.71 11.6K
15:36 40.71 40.88 40.71 40.88 3.2K
15:37 40.88 40.88 40.76 40.76 8.2K
15:38 40.76 40.76 40.61 40.61 3.5K
15:39 40.61 40.61 40.51 40.59 6.6K
15:40 40.59 40.63 40.59 40.63 7.1K
15:41 40.67 40.74 40.66 40.66 7.7K
15:42 40.66 40.66 40.61 40.64 4.8K
15:43 40.69 40.69 40.56 40.56 4.5K
15:44 40.54 40.64 40.54 40.64 3.4K
15:45 40.67 40.67 40.59 40.59 6.8K
15:46 40.59 40.60 40.59 40.59 6.5K
15:47 40.65 40.68 40.64 40.64 5.9K
15:48 40.66 40.75 40.65 40.75 5.7K
15:49 40.75 40.82 40.75 40.75 4.7K
15:50 40.76 40.76 40.69 40.74 12.7K
15:51 40.71 40.81 40.71 40.78 10.0K
15:52 40.81 40.86 40.81 40.83 7.8K
15:53 40.79 40.84 40.75 40.84 13.3K
15:54 40.83 40.83 40.80 40.80 9.2K
15:55 40.80 40.81 40.76 40.81 8.1K
15:56 40.81 40.88 40.80 40.87 14.6K
15:57 40.90 40.93 40.87 40.87 16.7K
15:58 40.87 40.87 40.75 40.75 19.4K
15:59 40.75 40.75 40.69 40.69 20.7K
16:00 40.74 40.75 40.64 40.64 246.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available