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 40.58 41.19 40.18 40.88 5.8K
09:32 40.88 40.88 40.88 40.88 0.1K
09:33 40.88 40.88 40.78 40.78 1.4K
09:34 40.77 40.77 40.26 40.26 3.3K
09:35 40.26 40.26 40.26 40.26 0.0K
09:36 40.26 40.26 40.26 40.26 0.0K
09:37 40.00 40.00 40.00 40.00 0.2K
09:38 40.00 40.00 40.00 40.00 0.6K
09:39 39.73 39.73 39.70 39.70 0.6K
09:40 39.83 39.84 39.75 39.75 1.3K
09:41 39.75 39.75 39.64 39.64 1.2K
09:42 39.69 39.69 39.58 39.58 5.8K
09:43 39.58 39.65 39.58 39.65 0.9K
09:44 39.65 39.75 39.65 39.73 0.5K
09:45 39.73 39.73 39.41 39.41 1.0K
09:46 39.41 39.41 39.41 39.41 0.6K
09:47 39.41 39.50 39.39 39.50 4.7K
09:48 39.50 39.52 39.50 39.52 1.2K
09:49 39.52 39.56 39.52 39.56 0.8K
09:50 39.56 39.56 39.56 39.56 0.3K
09:51 39.56 39.56 39.56 39.56 0.6K
09:52 39.56 39.56 39.44 39.44 2.6K
09:53 39.44 39.44 39.37 39.37 0.4K
09:54 39.37 39.37 39.37 39.37 1.1K
09:55 39.37 39.37 39.23 39.23 0.6K
09:56 39.30 39.30 39.30 39.30 1.9K
09:57 39.21 39.21 39.17 39.17 2.1K
09:58 39.16 39.21 39.15 39.21 2.4K
09:59 39.25 39.25 39.25 39.25 0.6K
10:00 39.37 39.37 39.37 39.37 2.1K
10:01 39.37 39.37 39.37 39.37 1.3K
10:02 39.37 39.37 39.37 39.37 0.1K
10:03 39.56 39.56 39.56 39.56 8.3K
10:04 39.56 39.56 39.49 39.54 2.7K
10:05 39.54 39.67 39.54 39.56 0.2K
10:06 39.56 39.56 39.56 39.56 0.3K
10:07 39.56 39.56 39.56 39.56 0.1K
10:08 39.73 39.73 39.52 39.52 3.6K
10:09 39.52 39.57 39.52 39.57 1.6K
10:10 39.57 39.57 39.57 39.57 0.0K
10:11 39.57 39.57 39.57 39.57 0.1K
10:12 39.57 39.57 39.57 39.57 0.0K
10:13 39.57 39.57 39.56 39.56 1.7K
10:14 39.56 39.64 39.54 39.64 2.1K
10:15 39.64 39.64 39.64 39.64 0.3K
10:16 39.64 39.64 39.49 39.49 2.1K
10:17 39.49 39.49 39.49 39.49 0.9K
10:18 39.55 39.55 39.55 39.55 1.4K
10:19 39.55 39.62 39.50 39.62 2.4K
10:20 39.74 39.74 39.74 39.74 0.8K
10:21 39.74 39.76 39.74 39.76 0.7K
10:22 39.76 39.76 39.70 39.70 1.5K
10:23 39.70 39.70 39.64 39.64 1.0K
10:24 39.64 39.64 39.60 39.60 2.0K
10:25 39.60 39.60 39.60 39.60 0.2K
10:26 39.60 39.60 39.60 39.60 0.9K
10:27 39.60 39.60 39.60 39.60 0.7K
10:28 39.65 39.65 39.65 39.65 1.3K
10:29 39.65 39.65 39.65 39.65 0.3K
10:30 39.65 39.65 39.65 39.65 0.1K
10:31 39.59 39.60 39.59 39.60 2.4K
10:32 39.60 39.60 39.55 39.55 2.1K
10:33 39.55 39.55 39.52 39.52 0.5K
10:34 39.57 39.66 39.57 39.66 1.4K
10:35 39.66 39.66 39.66 39.66 0.1K
10:36 39.66 39.66 39.66 39.66 1.1K
10:37 39.66 39.66 39.53 39.53 2.3K
10:38 39.53 39.53 39.51 39.51 0.7K
10:39 39.56 39.56 39.56 39.56 0.2K
10:40 39.56 39.59 39.56 39.59 0.5K
10:41 39.59 39.61 39.54 39.61 5.6K
10:42 39.61 39.61 39.42 39.42 2.8K
10:43 39.42 39.56 39.42 39.56 0.6K
10:44 39.56 39.56 39.56 39.56 0.6K
10:45 39.56 39.56 39.51 39.51 1.7K
10:46 39.46 39.57 39.46 39.57 1.8K
10:47 39.57 39.60 39.55 39.55 0.8K
10:48 39.58 39.58 39.53 39.53 0.7K
10:49 39.53 39.53 39.50 39.50 1.5K
10:50 39.50 39.66 39.50 39.66 1.4K
10:51 39.66 39.67 39.66 39.66 1.3K
10:52 39.66 39.71 39.66 39.66 0.6K
10:53 39.70 39.73 39.66 39.73 0.9K
10:54 39.78 39.78 39.76 39.76 2.4K
10:55 39.76 39.76 39.76 39.76 1.2K
10:56 39.76 39.76 39.69 39.69 0.8K
10:57 39.69 39.69 39.59 39.59 1.8K
10:58 39.61 39.61 39.61 39.61 0.4K
10:59 39.65 39.65 39.65 39.65 0.6K
11:00 39.65 39.65 39.61 39.61 0.8K
11:01 39.61 39.61 39.61 39.61 0.9K
11:02 39.61 39.61 39.61 39.61 0.2K
11:03 39.58 39.58 39.58 39.58 0.9K
11:04 39.58 39.60 39.58 39.58 1.2K
11:05 39.58 39.67 39.58 39.67 8.9K
11:06 39.91 40.25 39.91 40.25 66.3K
11:07 40.15 40.15 39.62 39.85 17.0K
11:08 39.85 39.85 39.75 39.75 5.2K
11:09 39.75 39.80 39.70 39.80 10.0K
11:10 39.81 39.83 39.81 39.83 4.8K
11:11 39.69 39.81 39.69 39.80 4.9K
11:12 39.83 39.83 39.83 39.83 3.0K
11:13 39.75 39.75 39.75 39.75 1.4K
11:14 39.78 39.78 39.78 39.78 2.6K
11:15 39.75 39.75 39.75 39.75 1.3K
11:16 39.75 39.75 39.66 39.66 0.9K
11:17 39.66 39.71 39.66 39.66 1.5K
11:18 39.61 39.76 39.61 39.76 2.0K
11:19 39.75 39.76 39.75 39.76 0.9K
11:20 39.76 39.76 39.76 39.76 0.6K
11:21 39.76 39.76 39.74 39.74 1.3K
11:22 39.74 39.74 39.71 39.71 1.0K
11:23 39.68 39.68 39.68 39.68 0.4K
11:24 39.73 39.75 39.73 39.75 2.2K
11:25 39.75 39.83 39.75 39.83 0.8K
11:26 39.83 39.83 39.81 39.81 1.0K
11:27 39.81 39.81 39.81 39.81 1.2K
11:28 39.81 39.82 39.81 39.82 0.3K
11:29 39.82 39.82 39.82 39.82 0.6K
11:30 39.76 39.81 39.76 39.81 1.8K
11:31 39.81 39.81 39.72 39.72 2.3K
11:32 39.68 39.68 39.66 39.66 2.6K
11:33 39.66 39.66 39.66 39.66 1.1K
11:34 39.66 39.69 39.66 39.69 0.2K
11:35 39.69 39.69 39.69 39.69 0.6K
11:36 39.79 39.79 39.79 39.79 1.8K
11:37 39.79 39.79 39.79 39.79 0.6K
11:38 39.79 39.79 39.79 39.79 0.2K
11:39 39.79 39.79 39.79 39.79 0.4K
11:40 39.83 39.83 39.75 39.75 1.5K
11:41 39.75 39.75 39.75 39.75 1.0K
11:42 39.75 39.75 39.75 39.75 0.2K
11:43 39.75 39.75 39.75 39.75 0.1K
11:44 39.75 39.75 39.75 39.75 0.7K
11:45 39.75 39.75 39.75 39.75 0.5K
11:46 39.71 39.71 39.70 39.70 1.5K
11:47 39.70 39.70 39.70 39.70 0.4K
11:48 39.70 39.73 39.70 39.70 0.7K
11:49 39.66 39.66 39.66 39.66 2.5K
11:50 39.56 39.56 39.56 39.56 1.4K
11:51 39.56 39.56 39.56 39.56 0.3K
11:52 39.56 39.58 39.56 39.58 2.3K
11:53 39.61 39.61 39.61 39.61 0.7K
11:54 39.61 39.61 39.60 39.60 1.2K
11:55 39.60 39.63 39.60 39.63 2.5K
11:56 39.63 39.63 39.63 39.63 0.9K
11:57 39.63 39.63 39.57 39.57 1.5K
11:58 39.57 39.57 39.57 39.57 0.4K
11:59 39.57 39.69 39.57 39.69 1.5K
12:00 39.69 39.69 39.69 39.69 0.3K
12:01 39.69 39.70 39.68 39.70 1.3K
12:02 39.70 39.70 39.70 39.70 0.2K
12:03 39.70 39.70 39.70 39.70 0.2K
12:04 39.70 39.70 39.65 39.65 1.2K
12:05 39.65 39.65 39.65 39.65 0.0K
12:06 39.67 39.69 39.67 39.69 0.6K
12:07 39.69 39.69 39.69 39.69 0.1K
12:08 39.69 39.69 39.67 39.67 0.5K
12:09 39.72 39.72 39.70 39.70 1.8K
12:10 39.70 39.70 39.70 39.70 0.6K
12:11 39.70 39.70 39.70 39.70 0.2K
12:12 39.70 39.72 39.69 39.69 3.4K
12:13 39.69 39.69 39.69 39.69 0.5K
12:14 39.69 39.69 39.69 39.69 0.2K
12:15 39.69 39.70 39.69 39.70 0.4K
12:16 39.73 39.73 39.64 39.64 4.1K
12:17 39.62 39.63 39.57 39.57 2.4K
12:18 39.57 39.57 39.57 39.57 0.2K
12:19 39.57 39.58 39.57 39.58 0.9K
12:20 39.58 39.59 39.57 39.59 1.6K
12:21 39.59 39.59 39.59 39.59 0.8K
12:22 39.59 39.63 39.59 39.63 1.5K
12:23 39.63 39.63 39.62 39.62 0.6K
12:24 39.62 39.62 39.62 39.62 1.3K
12:25 39.62 39.62 39.62 39.62 0.2K
12:26 39.67 39.67 39.57 39.57 3.7K
12:27 39.44 39.44 39.44 39.44 1.3K
12:28 39.44 39.44 39.44 39.44 0.2K
12:29 39.51 39.51 39.51 39.51 2.0K
12:30 39.51 39.51 39.51 39.51 0.1K
12:31 39.51 39.51 39.51 39.51 0.1K
12:32 39.51 39.51 39.51 39.51 0.2K
12:33 39.51 39.54 39.51 39.54 0.8K
12:34 39.54 39.54 39.54 39.54 0.2K
12:35 39.54 39.54 39.54 39.54 0.8K
12:36 39.54 39.58 39.54 39.58 0.2K
12:37 39.58 39.58 39.53 39.53 0.8K
12:38 39.53 39.55 39.53 39.55 1.1K
12:39 39.55 39.55 39.55 39.55 0.2K
12:40 39.55 39.55 39.52 39.52 1.3K
12:41 39.52 39.52 39.46 39.46 1.3K
12:42 39.44 39.51 39.44 39.51 1.3K
12:43 39.51 39.51 39.36 39.36 1.9K
12:44 39.36 39.36 39.36 39.36 0.1K
12:45 39.36 39.39 39.36 39.39 0.6K
12:46 39.39 39.40 39.39 39.40 1.1K
12:47 39.39 39.39 39.31 39.33 4.3K
12:48 39.33 39.40 39.33 39.40 1.1K
12:49 39.41 39.41 39.41 39.41 2.9K
12:50 39.41 39.48 39.41 39.48 0.8K
12:51 39.48 39.48 39.48 39.48 0.0K
12:52 39.40 39.49 39.40 39.47 2.2K
12:53 39.47 39.47 39.47 39.47 0.3K
12:54 39.47 39.47 39.47 39.47 0.4K
12:55 39.47 39.47 39.47 39.47 0.1K
12:56 39.47 39.47 39.47 39.47 0.4K
12:57 39.47 39.47 39.43 39.43 0.6K
12:58 39.40 39.40 39.36 39.36 3.3K
12:59 39.36 39.36 39.36 39.36 0.3K
13:00 39.36 39.36 39.35 39.35 0.9K
13:01 39.35 39.35 39.35 39.35 1.1K
13:02 39.33 39.33 39.30 39.30 1.5K
13:03 39.30 39.36 39.30 39.36 0.3K
13:04 39.28 39.28 39.28 39.28 0.1K
13:05 39.28 39.28 39.28 39.28 0.3K
13:06 39.27 39.27 39.27 39.27 1.5K
13:07 39.33 39.33 39.33 39.33 1.2K
13:08 39.28 39.28 39.26 39.26 0.9K
13:09 39.26 39.27 39.26 39.27 3.2K
13:10 39.27 39.27 39.27 39.27 1.9K
13:11 39.27 39.27 39.27 39.27 3.2K
13:12 39.27 39.27 39.27 39.27 0.2K
13:13 39.27 39.31 39.27 39.31 1.5K
13:14 39.37 39.41 39.37 39.41 1.8K
13:15 39.41 39.51 39.41 39.51 0.9K
13:16 39.51 39.51 39.51 39.51 0.3K
13:17 39.45 39.47 39.45 39.47 1.5K
13:18 39.46 39.46 39.46 39.46 0.4K
13:19 39.46 39.46 39.42 39.42 0.3K
13:20 39.42 39.42 39.42 39.42 2.3K
13:21 39.42 39.42 39.42 39.42 0.7K
13:22 39.51 39.51 39.51 39.51 1.2K
13:23 39.50 39.50 39.50 39.50 1.2K
13:24 39.50 39.63 39.50 39.63 0.4K
13:25 39.63 39.64 39.63 39.64 0.3K
13:26 39.64 39.64 39.57 39.63 0.7K
13:27 39.65 39.67 39.65 39.67 1.1K
13:28 39.67 39.67 39.67 39.67 0.2K
13:29 39.67 39.68 39.67 39.68 1.1K
13:30 39.70 39.70 39.70 39.70 0.4K
13:31 39.70 39.80 39.70 39.80 1.3K
13:32 39.80 39.88 39.80 39.88 5.1K
13:33 39.82 39.84 39.82 39.84 2.7K
13:34 39.84 39.84 39.84 39.84 0.1K
13:35 39.76 39.76 39.75 39.75 8.6K
13:36 39.75 39.75 39.75 39.75 0.3K
13:37 39.75 39.79 39.75 39.79 0.2K
13:38 39.79 39.79 39.79 39.79 0.1K
13:39 39.79 39.79 39.79 39.79 0.5K
13:40 39.79 39.79 39.75 39.75 1.4K
13:41 39.75 39.75 39.75 39.75 0.4K
13:42 39.75 39.75 39.75 39.75 0.2K
13:43 39.75 39.75 39.74 39.74 0.4K
13:44 39.74 39.74 39.71 39.71 0.5K
13:45 39.77 39.77 39.77 39.77 1.0K
13:46 39.77 39.77 39.73 39.73 0.2K
13:47 39.73 39.73 39.73 39.73 0.6K
13:48 39.73 39.73 39.73 39.73 0.3K
13:49 39.73 39.77 39.73 39.77 0.7K
13:50 39.77 39.77 39.70 39.70 2.6K
13:51 39.70 39.70 39.70 39.70 1.3K
13:52 39.70 39.70 39.70 39.70 0.2K
13:53 39.70 39.71 39.70 39.71 0.7K
13:54 39.71 39.71 39.68 39.68 0.5K
13:55 39.68 39.68 39.66 39.68 4.8K
13:56 39.68 39.68 39.68 39.68 0.3K
13:57 39.69 39.69 39.57 39.57 4.8K
13:58 39.59 39.59 39.54 39.54 2.0K
13:59 39.49 39.49 39.48 39.48 0.3K
14:00 39.48 39.48 39.48 39.48 0.0K
14:01 39.48 39.56 39.48 39.56 2.4K
14:02 39.56 39.56 39.56 39.56 0.3K
14:03 39.56 39.61 39.56 39.61 0.9K
14:04 39.61 39.61 39.61 39.61 0.1K
14:05 39.61 39.61 39.60 39.60 0.6K
14:06 39.55 39.59 39.55 39.59 1.1K
14:07 39.59 39.59 39.58 39.58 0.7K
14:08 39.59 39.63 39.59 39.63 0.8K
14:09 39.63 39.67 39.62 39.67 2.6K
14:10 39.73 39.79 39.73 39.79 1.6K
14:11 39.77 39.83 39.77 39.83 1.1K
14:12 39.83 39.89 39.78 39.89 1.9K
14:13 39.88 39.88 39.86 39.86 3.3K
14:14 39.86 39.87 39.86 39.87 0.4K
14:15 39.87 39.92 39.87 39.92 0.8K
14:16 39.92 39.92 39.87 39.87 0.5K
14:17 39.87 39.87 39.87 39.87 0.3K
14:18 39.86 39.96 39.86 39.87 1.5K
14:19 39.98 39.98 39.90 39.92 4.4K
14:20 39.92 39.92 39.92 39.92 0.3K
14:21 39.92 39.92 39.92 39.92 0.1K
14:22 39.86 39.86 39.86 39.86 0.4K
14:23 39.86 39.95 39.86 39.95 1.8K
14:24 39.95 39.95 39.95 39.95 3.8K
14:25 39.95 39.95 39.95 39.95 0.0K
14:26 39.95 39.95 39.95 39.95 0.5K
14:27 39.95 39.95 39.83 39.83 1.1K
14:28 39.83 39.84 39.83 39.84 1.5K
14:29 39.84 39.93 39.84 39.93 1.9K
14:30 39.93 39.93 39.93 39.93 0.4K
14:31 39.93 39.99 39.93 39.99 0.6K
14:32 39.99 39.99 39.99 39.99 0.4K
14:33 39.99 39.99 39.97 39.98 2.1K
14:34 39.98 39.99 39.98 39.99 1.0K
14:35 39.99 39.99 39.99 39.99 1.5K
14:36 39.99 39.99 39.99 39.99 1.8K
14:37 39.99 39.99 39.99 39.99 0.5K
14:38 39.99 39.99 39.99 39.99 0.2K
14:39 39.83 39.83 39.83 39.83 2.7K
14:40 39.83 39.86 39.83 39.86 2.3K
14:41 39.86 39.90 39.86 39.90 0.6K
14:42 39.90 39.96 39.90 39.96 3.1K
14:43 39.96 39.96 39.96 39.96 0.3K
14:44 39.96 40.05 39.96 40.05 1.0K
14:45 40.03 40.03 39.97 39.97 2.1K
14:46 39.97 39.97 39.93 39.93 1.0K
14:47 39.93 39.96 39.93 39.96 0.3K
14:48 39.96 39.96 39.96 39.96 0.3K
14:49 39.96 39.98 39.96 39.98 2.1K
14:50 39.98 40.01 39.98 40.01 2.1K
14:51 40.01 40.01 39.96 39.96 1.6K
14:52 39.96 39.96 39.93 39.93 0.8K
14:53 39.93 39.95 39.93 39.95 0.6K
14:54 39.91 39.91 39.87 39.88 5.4K
14:55 39.88 39.88 39.88 39.88 0.3K
14:56 39.88 39.88 39.88 39.88 0.7K
14:57 39.88 39.88 39.88 39.88 0.2K
14:58 39.93 39.95 39.93 39.95 1.9K
14:59 39.99 39.99 39.93 39.93 2.0K
15:00 39.92 39.94 39.92 39.94 1.0K
15:01 39.94 39.94 39.86 39.86 2.4K
15:02 39.86 39.86 39.78 39.81 3.5K
15:03 39.81 39.94 39.81 39.94 2.1K
15:04 39.94 39.94 39.94 39.94 0.2K
15:05 39.94 39.94 39.94 39.94 0.1K
15:06 39.94 39.94 39.94 39.94 0.3K
15:07 39.94 39.94 39.92 39.92 0.3K
15:08 39.93 39.93 39.89 39.89 3.1K
15:09 39.89 39.91 39.89 39.91 0.6K
15:10 39.91 39.91 39.91 39.91 0.1K
15:11 39.87 39.89 39.87 39.89 0.9K
15:12 39.89 39.89 39.89 39.89 0.5K
15:13 39.89 39.89 39.84 39.84 2.9K
15:14 39.84 39.84 39.83 39.83 0.2K
15:15 39.83 39.83 39.79 39.79 1.0K
15:16 39.78 39.81 39.78 39.81 3.1K
15:17 39.81 39.81 39.80 39.80 0.7K
15:18 39.80 39.87 39.77 39.87 2.4K
15:19 39.85 39.88 39.83 39.88 1.0K
15:20 39.88 39.92 39.88 39.92 1.0K
15:21 39.92 39.92 39.92 39.92 1.1K
15:22 39.92 39.92 39.85 39.88 2.7K
15:23 39.88 39.88 39.85 39.85 1.7K
15:24 39.85 39.85 39.85 39.85 0.8K
15:25 39.85 39.87 39.85 39.87 1.4K
15:26 39.87 39.91 39.87 39.91 2.8K
15:27 39.91 39.91 39.91 39.91 0.7K
15:28 39.91 39.91 39.91 39.91 1.1K
15:29 39.96 39.96 39.91 39.91 5.0K
15:30 39.91 39.91 39.86 39.91 1.3K
15:31 39.92 39.93 39.92 39.93 1.4K
15:32 39.93 39.95 39.87 39.88 3.9K
15:33 39.88 39.88 39.83 39.83 3.8K
15:34 39.83 39.84 39.80 39.84 2.6K
15:35 39.84 39.84 39.76 39.76 1.5K
15:36 39.76 39.76 39.71 39.71 0.6K
15:37 39.64 39.64 39.58 39.58 2.8K
15:38 39.65 39.69 39.65 39.69 1.9K
15:39 39.69 39.72 39.69 39.72 1.0K
15:40 39.72 39.72 39.69 39.69 0.5K
15:41 39.69 39.69 39.68 39.68 3.5K
15:42 39.65 39.67 39.64 39.64 3.8K
15:43 39.64 39.64 39.58 39.58 1.8K
15:44 39.65 39.71 39.65 39.71 5.9K
15:45 39.71 39.75 39.71 39.75 1.8K
15:46 39.77 39.83 39.77 39.81 4.6K
15:47 39.81 39.81 39.76 39.76 4.8K
15:48 39.74 39.74 39.70 39.70 4.2K
15:49 39.71 39.71 39.71 39.71 3.1K
15:50 39.71 39.76 39.71 39.76 3.3K
15:51 39.76 39.76 39.66 39.66 8.9K
15:52 39.68 39.68 39.66 39.66 5.1K
15:53 39.70 39.71 39.65 39.65 6.2K
15:54 39.65 39.69 39.65 39.69 5.0K
15:55 39.67 39.70 39.65 39.69 7.4K
15:56 39.69 39.70 39.65 39.65 10.4K
15:57 39.65 39.65 39.56 39.56 12.2K
15:58 39.55 39.55 39.52 39.53 13.0K
15:59 39.51 39.61 39.51 39.61 26.7K
16:00 39.57 39.63 39.57 39.57 202.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available