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 40.49 41.07 40.49 40.77 13.8K
09:32 40.77 40.77 40.77 40.77 0.1K
09:33 40.77 40.79 40.77 40.79 0.1K
09:34 40.60 40.60 40.59 40.59 0.2K
09:35 40.59 40.59 40.28 40.28 4.9K
09:36 40.32 40.32 40.32 40.32 0.4K
09:37 40.32 40.32 40.11 40.13 2.5K
09:38 40.00 40.00 40.00 40.00 1.1K
09:39 39.91 39.94 39.91 39.93 5.2K
09:40 39.93 40.04 39.93 40.04 1.3K
09:41 40.08 40.08 39.97 39.97 0.4K
09:42 39.82 39.82 39.68 39.68 1.9K
09:43 39.68 39.83 39.68 39.83 1.5K
09:44 39.83 39.83 39.75 39.75 0.3K
09:45 39.75 39.75 39.75 39.75 0.0K
09:46 39.75 39.75 39.64 39.64 4.5K
09:47 39.64 39.64 39.32 39.33 1.5K
09:48 39.32 39.32 39.32 39.32 0.2K
09:49 39.32 39.58 39.32 39.53 0.8K
09:50 39.53 39.64 39.53 39.64 1.3K
09:51 39.64 39.74 39.52 39.52 11.0K
09:52 39.62 39.62 39.47 39.47 3.3K
09:53 39.47 39.47 39.43 39.43 2.6K
09:54 39.36 39.37 39.35 39.35 4.8K
09:55 39.35 39.36 39.35 39.36 1.1K
09:56 39.36 39.41 39.36 39.41 0.5K
09:57 39.42 39.45 39.42 39.45 2.3K
09:58 39.40 39.40 39.40 39.40 1.9K
09:59 39.40 39.65 39.40 39.65 6.2K
10:00 39.65 39.65 39.61 39.61 1.4K
10:01 39.61 39.68 39.36 39.68 8.2K
10:02 39.68 39.96 39.68 39.81 3.7K
10:03 39.82 39.82 39.71 39.71 2.5K
10:04 39.71 39.71 39.62 39.62 1.1K
10:05 39.62 39.62 39.37 39.37 1.5K
10:06 39.37 39.45 39.37 39.45 2.5K
10:07 39.46 39.48 39.46 39.48 1.0K
10:08 39.48 39.48 39.48 39.48 0.5K
10:09 39.48 39.56 39.48 39.56 0.5K
10:10 39.56 39.63 39.56 39.63 1.6K
10:11 39.63 39.63 39.55 39.55 0.9K
10:12 39.55 39.55 39.41 39.41 1.1K
10:13 39.50 39.50 39.38 39.38 0.9K
10:14 39.34 39.39 39.34 39.39 0.6K
10:15 39.39 39.40 39.39 39.40 0.2K
10:16 39.40 39.50 39.40 39.50 1.0K
10:17 39.50 39.50 39.42 39.42 0.5K
10:18 39.42 39.42 39.30 39.30 2.0K
10:19 39.38 39.38 39.19 39.19 36.8K
10:20 39.19 39.26 39.19 39.24 9.1K
10:21 39.24 39.24 39.15 39.23 1.4K
10:22 39.23 39.23 39.12 39.12 0.5K
10:23 39.12 39.12 39.12 39.12 0.5K
10:24 39.12 39.21 39.12 39.15 0.6K
10:25 39.15 39.18 39.15 39.18 1.2K
10:26 39.18 39.18 39.11 39.11 0.8K
10:27 39.11 39.11 39.11 39.11 0.2K
10:28 39.11 39.11 39.00 39.02 1.1K
10:29 39.02 39.25 39.02 39.18 6.8K
10:30 39.18 39.18 39.18 39.18 0.1K
10:31 39.18 39.40 39.18 39.33 1.2K
10:32 39.33 39.33 39.33 39.33 0.1K
10:33 39.33 39.34 39.33 39.34 0.3K
10:34 39.29 39.29 39.29 39.29 0.3K
10:35 39.29 39.33 39.29 39.33 0.4K
10:36 39.33 39.33 39.33 39.33 0.1K
10:37 39.33 39.33 39.28 39.28 1.5K
10:38 39.28 39.28 39.27 39.27 0.6K
10:39 39.27 39.27 39.16 39.16 1.7K
10:40 39.16 39.16 39.07 39.15 0.5K
10:41 39.15 39.23 39.15 39.23 0.5K
10:42 39.23 39.23 39.23 39.23 0.7K
10:43 39.23 39.23 39.23 39.23 1.4K
10:44 39.26 39.34 39.25 39.34 3.1K
10:45 39.37 39.37 39.35 39.35 1.5K
10:46 39.33 39.33 39.26 39.26 1.2K
10:47 39.26 39.26 39.26 39.26 0.1K
10:48 39.26 39.26 39.26 39.26 0.0K
10:49 39.26 39.26 39.26 39.26 0.2K
10:50 39.26 39.26 39.26 39.26 0.8K
10:51 39.41 39.44 39.41 39.44 3.7K
10:52 39.44 39.44 39.44 39.44 0.7K
10:53 39.44 39.44 39.44 39.44 1.0K
10:54 39.44 39.44 39.44 39.44 0.5K
10:55 39.44 39.44 39.34 39.34 0.5K
10:56 39.34 39.34 39.15 39.15 4.5K
10:57 39.15 39.15 39.10 39.10 0.3K
10:58 39.10 39.21 39.10 39.21 1.7K
10:59 39.21 39.21 39.13 39.13 1.1K
11:00 39.03 39.03 39.01 39.01 1.6K
11:01 39.01 39.01 39.01 39.01 0.4K
11:02 39.06 39.14 39.06 39.13 3.0K
11:03 39.13 39.18 39.13 39.18 0.3K
11:04 39.12 39.12 39.12 39.12 0.3K
11:05 39.02 39.04 39.01 39.04 2.3K
11:06 39.04 39.16 39.04 39.16 1.7K
11:07 39.16 39.19 39.12 39.12 1.0K
11:08 39.11 39.16 39.11 39.14 2.3K
11:09 39.14 39.14 39.14 39.14 1.0K
11:10 39.21 39.33 39.21 39.33 3.4K
11:11 39.33 39.33 39.27 39.27 1.5K
11:12 39.27 39.27 39.27 39.27 0.4K
11:13 39.13 39.13 39.13 39.13 3.2K
11:14 39.13 39.19 39.13 39.19 1.3K
11:15 39.19 39.27 39.18 39.27 15.7K
11:16 39.37 39.38 39.37 39.38 2.2K
11:17 39.39 39.45 39.35 39.45 1.8K
11:18 39.45 39.49 39.44 39.44 7.1K
11:19 39.42 39.61 39.42 39.61 3.1K
11:20 39.61 39.62 39.61 39.62 0.7K
11:21 39.62 39.69 39.62 39.69 0.5K
11:22 39.69 39.69 39.64 39.64 1.8K
11:23 39.64 39.76 39.64 39.76 20.9K
11:24 39.72 39.77 39.67 39.67 17.9K
11:25 39.63 39.65 39.50 39.55 2.1K
11:26 39.60 39.70 39.60 39.60 7.3K
11:27 39.60 39.67 39.60 39.67 0.7K
11:28 39.67 39.71 39.67 39.71 8.9K
11:29 39.70 39.70 39.64 39.64 37.0K
11:30 39.64 39.64 39.64 39.64 0.0K
11:31 39.72 39.78 39.72 39.78 1.0K
11:32 39.80 39.80 39.80 39.80 1.0K
11:33 39.79 39.84 39.79 39.84 3.4K
11:34 39.84 39.90 39.84 39.90 0.8K
11:35 39.90 39.90 39.90 39.90 0.2K
11:36 39.90 39.90 39.90 39.90 0.2K
11:37 39.85 39.87 39.85 39.87 0.6K
11:38 39.86 39.86 39.72 39.72 7.0K
11:39 39.72 39.78 39.72 39.78 1.7K
11:40 39.82 39.86 39.81 39.81 3.0K
11:41 39.81 39.95 39.81 39.95 2.3K
11:42 39.94 39.94 39.90 39.90 1.6K
11:43 39.90 39.96 39.90 39.96 0.4K
11:44 39.96 39.96 39.96 39.96 0.3K
11:45 39.96 39.96 39.88 39.88 1.0K
11:46 39.88 39.88 39.88 39.88 0.3K
11:47 39.81 39.85 39.81 39.85 2.7K
11:48 39.85 39.85 39.85 39.85 0.9K
11:49 39.77 39.77 39.77 39.77 2.0K
11:50 39.77 39.77 39.77 39.77 0.0K
11:51 39.77 39.77 39.77 39.77 0.1K
11:52 39.77 39.88 39.77 39.88 1.8K
11:53 39.88 39.91 39.88 39.91 1.0K
11:54 39.91 39.91 39.91 39.91 0.6K
11:55 39.91 39.91 39.91 39.91 0.5K
11:56 39.91 40.02 39.91 40.02 1.7K
11:57 40.02 40.02 39.91 39.91 0.3K
11:58 39.91 39.91 39.81 39.85 0.8K
11:59 39.85 39.85 39.74 39.74 1.9K
12:00 39.74 39.84 39.74 39.84 0.2K
12:01 39.70 39.82 39.70 39.78 4.4K
12:02 39.78 39.78 39.78 39.78 0.8K
12:03 39.78 39.78 39.78 39.78 0.2K
12:04 39.78 39.78 39.78 39.78 0.2K
12:05 39.78 39.88 39.78 39.88 0.4K
12:06 39.88 39.88 39.86 39.86 0.8K
12:07 39.86 39.86 39.83 39.83 2.3K
12:08 39.76 39.86 39.76 39.86 4.6K
12:09 39.86 39.94 39.86 39.94 3.2K
12:10 39.94 39.94 39.94 39.94 0.7K
12:11 39.94 39.94 39.83 39.83 1.1K
12:12 39.83 39.83 39.79 39.79 0.4K
12:13 39.79 39.79 39.79 39.79 0.3K
12:14 39.79 39.79 39.75 39.75 5.1K
12:15 39.71 39.71 39.70 39.70 1.0K
12:16 39.69 39.69 39.69 39.69 1.4K
12:17 39.69 39.71 39.69 39.71 0.6K
12:18 39.71 39.71 39.71 39.71 0.3K
12:19 39.71 39.71 39.66 39.70 0.8K
12:20 39.65 39.65 39.65 39.65 0.3K
12:21 39.70 39.70 39.66 39.69 3.3K
12:22 39.69 39.73 39.69 39.73 0.4K
12:23 39.73 39.73 39.70 39.70 1.7K
12:24 39.70 39.70 39.70 39.70 0.8K
12:25 39.70 39.72 39.67 39.72 1.4K
12:26 39.72 39.72 39.69 39.69 0.9K
12:27 39.69 39.76 39.69 39.76 1.2K
12:28 39.76 39.76 39.76 39.76 0.7K
12:29 39.76 39.76 39.76 39.76 0.0K
12:30 39.76 39.76 39.69 39.69 1.5K
12:31 39.69 39.69 39.69 39.69 0.6K
12:32 39.69 39.69 39.69 39.69 0.3K
12:33 39.69 39.82 39.69 39.82 0.9K
12:34 39.78 39.87 39.78 39.87 4.1K
12:35 39.87 39.87 39.87 39.87 0.2K
12:36 39.87 39.94 39.87 39.94 0.4K
12:37 39.94 39.94 39.88 39.88 0.9K
12:38 39.88 39.89 39.88 39.89 2.6K
12:39 39.89 39.89 39.80 39.80 0.9K
12:40 39.80 39.83 39.80 39.83 0.5K
12:41 39.83 39.83 39.83 39.83 0.4K
12:42 39.83 39.83 39.81 39.81 0.5K
12:43 39.88 39.88 39.85 39.88 1.4K
12:44 39.88 39.88 39.88 39.88 1.6K
12:45 39.84 39.84 39.84 39.84 0.4K
12:46 39.84 39.84 39.84 39.84 0.1K
12:47 39.84 39.84 39.84 39.84 0.1K
12:48 39.79 39.79 39.79 39.79 1.0K
12:49 39.79 39.79 39.79 39.79 0.1K
12:50 39.79 39.79 39.79 39.79 0.3K
12:51 39.79 39.79 39.77 39.77 0.6K
12:52 39.77 39.77 39.77 39.77 0.1K
12:53 39.77 39.77 39.77 39.77 0.1K
12:54 39.82 39.82 39.79 39.79 4.0K
12:55 39.79 39.79 39.79 39.79 0.3K
12:56 39.79 39.84 39.79 39.82 1.3K
12:57 39.82 39.84 39.79 39.79 2.6K
12:58 39.79 39.79 39.66 39.66 0.8K
12:59 39.66 39.69 39.66 39.69 0.5K
13:00 39.69 39.69 39.69 39.69 0.1K
13:01 39.69 39.69 39.67 39.67 0.5K
13:02 39.69 39.69 39.69 39.69 0.7K
13:03 39.69 39.69 39.61 39.61 2.5K
13:04 39.60 39.60 39.60 39.60 0.3K
13:05 39.60 39.60 39.60 39.60 0.7K
13:06 39.60 39.60 39.60 39.60 0.2K
13:07 39.60 39.60 39.60 39.60 0.2K
13:08 39.60 39.60 39.60 39.60 0.7K
13:09 39.60 39.64 39.60 39.64 1.0K
13:10 39.64 39.64 39.64 39.64 0.4K
13:11 39.64 39.68 39.64 39.68 1.5K
13:12 39.68 39.68 39.68 39.68 0.8K
13:13 39.68 39.68 39.68 39.68 0.1K
13:14 39.68 39.68 39.68 39.68 0.8K
13:15 39.68 39.68 39.68 39.68 0.8K
13:16 39.58 39.58 39.57 39.57 0.5K
13:17 39.61 39.61 39.59 39.59 1.5K
13:18 39.59 39.72 39.59 39.72 1.3K
13:19 39.72 39.72 39.69 39.69 0.5K
13:20 39.69 39.69 39.69 39.69 0.3K
13:21 39.69 39.69 39.63 39.63 0.3K
13:22 39.63 39.69 39.63 39.69 2.9K
13:23 39.69 39.69 39.64 39.64 1.1K
13:24 39.64 39.64 39.62 39.62 0.5K
13:25 39.62 39.67 39.62 39.67 0.8K
13:26 39.68 39.68 39.68 39.68 0.3K
13:27 39.68 39.68 39.68 39.68 0.7K
13:28 39.68 39.68 39.59 39.59 1.4K
13:29 39.59 39.59 39.59 39.59 0.4K
13:30 39.54 39.54 39.54 39.54 0.7K
13:31 39.54 39.60 39.54 39.58 4.0K
13:32 39.58 39.63 39.58 39.63 3.8K
13:33 39.63 39.67 39.63 39.67 0.8K
13:34 39.67 39.67 39.67 39.67 0.2K
13:35 39.67 39.67 39.62 39.62 2.1K
13:36 39.62 39.62 39.53 39.53 0.9K
13:37 39.53 39.53 39.53 39.53 0.2K
13:38 39.53 39.53 39.48 39.48 0.5K
13:39 39.48 39.52 39.48 39.52 1.2K
13:40 39.53 39.53 39.53 39.53 1.1K
13:41 39.53 39.53 39.53 39.53 0.3K
13:42 39.53 39.53 39.53 39.53 0.4K
13:43 39.53 39.73 39.53 39.73 0.9K
13:44 39.73 39.73 39.62 39.62 1.7K
13:45 39.66 39.66 39.66 39.66 0.8K
13:46 39.66 39.66 39.66 39.66 0.5K
13:47 39.80 39.82 39.75 39.82 2.7K
13:48 39.89 39.89 39.81 39.81 7.6K
13:49 39.88 39.89 39.85 39.85 1.4K
13:50 39.88 39.88 39.79 39.79 3.1K
13:51 39.79 39.79 39.79 39.79 0.1K
13:52 39.79 39.79 39.75 39.75 0.2K
13:53 39.75 39.79 39.74 39.74 1.6K
13:54 39.74 39.74 39.74 39.74 1.8K
13:55 39.74 39.74 39.74 39.74 0.4K
13:56 39.74 39.77 39.74 39.77 0.5K
13:57 39.77 39.77 39.72 39.74 1.6K
13:58 39.74 39.76 39.69 39.71 2.6K
13:59 39.71 39.83 39.71 39.83 3.0K
14:00 39.83 39.83 39.77 39.77 1.2K
14:01 39.77 39.77 39.77 39.77 0.9K
14:02 39.77 39.85 39.77 39.85 2.4K
14:03 39.85 39.85 39.85 39.85 0.7K
14:04 39.85 39.97 39.85 39.97 2.0K
14:05 39.97 39.99 39.93 39.93 2.7K
14:06 39.93 39.93 39.91 39.91 0.8K
14:07 39.91 39.91 39.86 39.86 2.1K
14:08 39.86 39.86 39.86 39.86 0.2K
14:09 39.81 39.86 39.81 39.86 1.7K
14:10 39.86 39.88 39.86 39.88 0.7K
14:11 39.88 39.92 39.88 39.92 0.9K
14:12 39.92 39.95 39.92 39.92 1.5K
14:13 39.92 39.92 39.83 39.83 0.5K
14:14 39.83 39.83 39.83 39.83 0.2K
14:15 39.83 39.90 39.83 39.84 1.3K
14:16 39.84 39.95 39.84 39.93 2.0K
14:17 39.93 39.93 39.93 39.93 0.1K
14:18 39.92 39.92 39.89 39.89 2.8K
14:19 39.89 39.93 39.89 39.93 0.9K
14:20 39.93 39.99 39.93 39.99 1.7K
14:21 39.99 39.99 39.99 39.99 0.5K
14:22 39.99 39.99 39.99 39.99 0.3K
14:23 40.03 40.03 40.03 40.03 1.5K
14:24 40.03 40.03 40.03 40.03 0.5K
14:25 40.03 40.13 40.02 40.03 2.8K
14:26 40.03 40.03 40.03 40.03 1.2K
14:27 40.03 40.03 40.03 40.03 0.7K
14:28 40.09 40.09 40.09 40.09 0.9K
14:29 40.09 40.09 40.09 40.09 0.2K
14:30 40.09 40.09 40.09 40.09 0.4K
14:31 40.09 40.11 40.04 40.07 3.0K
14:32 39.98 40.02 39.98 40.02 3.6K
14:33 40.02 40.02 40.02 40.02 1.2K
14:34 40.02 40.03 40.02 40.03 0.2K
14:35 40.04 40.07 39.99 39.99 2.4K
14:36 39.99 39.99 39.99 39.99 0.6K
14:37 39.99 39.99 39.93 39.94 1.3K
14:38 39.94 39.98 39.94 39.98 0.9K
14:39 39.98 39.98 39.98 39.98 0.5K
14:40 40.04 40.07 40.04 40.07 2.5K
14:41 40.07 40.07 40.07 40.07 0.6K
14:42 40.02 40.02 40.02 40.02 2.3K
14:43 40.02 40.02 40.02 40.02 0.1K
14:44 40.02 40.25 40.02 40.25 1.8K
14:45 40.25 40.32 40.25 40.31 1.1K
14:46 40.31 40.32 40.31 40.32 1.0K
14:47 40.32 40.32 40.32 40.32 0.4K
14:48 40.32 40.32 40.25 40.27 2.7K
14:49 40.22 40.22 40.22 40.22 1.9K
14:50 40.22 40.31 40.22 40.31 1.7K
14:51 40.31 40.38 40.31 40.38 0.3K
14:52 40.38 40.41 40.37 40.40 2.0K
14:53 40.40 40.40 40.40 40.40 0.4K
14:54 40.40 40.49 40.40 40.49 0.5K
14:55 40.49 40.53 40.49 40.50 3.0K
14:56 40.47 40.50 40.47 40.50 3.0K
14:57 40.51 40.51 40.38 40.38 1.8K
14:58 40.38 40.38 40.38 40.38 0.6K
14:59 40.38 40.45 40.38 40.44 2.5K
15:00 40.48 40.51 40.48 40.51 1.1K
15:01 40.51 40.55 40.51 40.55 6.0K
15:02 40.46 40.46 40.46 40.46 2.5K
15:03 40.46 40.46 40.27 40.27 0.7K
15:04 40.27 40.27 40.27 40.27 0.7K
15:05 40.27 40.30 40.27 40.30 1.0K
15:06 40.30 40.43 40.30 40.35 4.4K
15:07 40.35 40.37 40.35 40.37 1.3K
15:08 40.37 40.43 40.35 40.43 4.6K
15:09 40.46 40.56 40.46 40.47 4.5K
15:10 40.41 40.56 40.41 40.56 6.2K
15:11 40.47 40.51 40.43 40.48 5.5K
15:12 40.54 40.54 40.45 40.45 8.1K
15:13 40.48 40.50 40.48 40.50 0.4K
15:14 40.41 40.45 40.41 40.42 3.7K
15:15 40.42 40.45 40.42 40.44 1.3K
15:16 40.44 40.47 40.44 40.44 6.2K
15:17 40.42 40.44 40.41 40.44 4.2K
15:18 40.44 40.49 40.44 40.49 1.8K
15:19 40.49 40.53 40.49 40.51 1.2K
15:20 40.38 40.38 40.36 40.36 17.5K
15:21 40.36 40.47 40.29 40.47 3.2K
15:22 40.53 40.53 40.48 40.48 2.7K
15:23 40.48 40.48 40.48 40.48 0.3K
15:24 40.48 40.54 40.48 40.54 3.9K
15:25 40.54 40.54 40.44 40.44 3.8K
15:26 40.44 40.47 40.44 40.46 1.6K
15:27 40.46 40.46 40.46 40.46 1.1K
15:28 40.59 40.65 40.59 40.65 6.9K
15:29 40.65 40.65 40.65 40.65 0.9K
15:30 40.65 40.65 40.53 40.53 2.9K
15:31 40.52 40.52 40.42 40.43 3.4K
15:32 40.43 40.48 40.43 40.47 2.0K
15:33 40.47 40.49 40.47 40.49 1.1K
15:34 40.46 40.48 40.46 40.46 2.9K
15:35 40.46 40.50 40.46 40.47 2.5K
15:36 40.41 40.46 40.41 40.44 7.2K
15:37 40.44 40.44 40.35 40.38 3.5K
15:38 40.40 40.43 40.38 40.38 1.7K
15:39 40.40 40.46 40.40 40.46 3.7K
15:40 40.45 40.48 40.43 40.43 9.7K
15:41 40.49 40.51 40.49 40.50 22.5K
15:42 40.50 40.53 40.49 40.53 11.4K
15:43 40.53 40.59 40.53 40.58 3.5K
15:44 40.57 40.57 40.55 40.55 3.2K
15:45 40.55 40.61 40.55 40.61 4.4K
15:46 40.61 40.62 40.57 40.57 4.5K
15:47 40.57 40.57 40.55 40.55 4.9K
15:48 40.56 40.60 40.56 40.60 3.4K
15:49 40.62 40.67 40.62 40.67 4.0K
15:50 40.67 40.72 40.67 40.72 5.6K
15:51 40.78 40.78 40.67 40.67 12.7K
15:52 40.67 40.67 40.60 40.61 9.0K
15:53 40.61 40.63 40.56 40.59 14.1K
15:54 40.60 40.61 40.59 40.59 10.6K
15:55 40.59 40.63 40.59 40.60 11.7K
15:56 40.61 40.61 40.54 40.54 15.9K
15:57 40.50 40.53 40.43 40.43 15.5K
15:58 40.42 40.48 40.42 40.47 20.3K
15:59 40.45 40.49 40.45 40.47 22.6K
16:00 40.48 40.50 40.15 40.38 271.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available