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 39.25 39.50 39.18 39.50 12.1K
09:32 39.50 39.50 39.50 39.50 0.0K
09:33 39.50 39.68 39.50 39.68 1.7K
09:34 39.47 39.47 39.47 39.47 0.9K
09:35 39.47 39.47 39.31 39.31 0.9K
09:36 39.31 39.31 39.31 39.31 0.5K
09:37 39.31 39.31 39.31 39.31 0.1K
09:38 39.31 39.31 39.31 39.31 0.0K
09:39 39.79 39.79 39.79 39.79 0.1K
09:40 39.55 39.55 39.55 39.55 0.5K
09:41 39.55 39.55 39.55 39.55 0.1K
09:42 39.55 39.55 39.55 39.55 0.0K
09:43 39.55 39.55 39.55 39.55 0.0K
09:44 39.55 39.89 39.55 39.89 1.2K
09:45 39.89 39.89 39.89 39.89 0.6K
09:46 39.89 39.89 39.89 39.89 0.0K
09:47 39.89 39.89 39.89 39.89 1.1K
09:48 39.89 39.95 39.89 39.92 3.1K
09:49 39.92 39.92 39.92 39.92 0.0K
09:50 39.92 39.99 39.88 39.88 0.7K
09:51 39.86 39.86 39.81 39.81 1.9K
09:52 39.81 39.81 39.81 39.81 0.1K
09:53 39.81 39.81 39.81 39.81 0.1K
09:54 39.81 39.81 39.74 39.74 0.3K
09:55 39.74 39.94 39.74 39.94 0.3K
09:56 39.94 39.94 39.94 39.94 0.1K
09:57 39.94 39.94 39.94 39.94 0.0K
09:58 39.94 39.94 39.94 39.94 0.1K
09:59 39.94 39.94 39.77 39.77 0.2K
10:00 39.77 39.87 39.77 39.87 0.2K
10:01 39.88 39.88 39.80 39.88 0.7K
10:02 39.88 39.88 39.88 39.88 0.7K
10:03 39.62 39.62 39.62 39.62 3.5K
10:04 39.62 39.76 39.62 39.76 1.6K
10:05 39.76 39.76 39.76 39.76 0.1K
10:06 39.69 39.74 39.69 39.69 0.9K
10:07 39.71 39.71 39.70 39.70 0.8K
10:08 39.70 39.70 39.70 39.70 0.1K
10:09 39.70 39.78 39.70 39.78 0.1K
10:10 39.78 39.90 39.78 39.90 0.5K
10:11 39.90 39.92 39.90 39.92 0.5K
10:12 39.92 39.92 39.83 39.83 2.3K
10:13 39.83 39.83 39.83 39.83 1.5K
10:14 39.83 40.01 39.83 40.01 0.7K
10:15 40.01 40.01 39.95 39.96 1.0K
10:16 39.96 39.96 39.95 39.95 0.3K
10:17 39.95 39.95 39.95 39.95 0.3K
10:18 39.95 39.95 39.95 39.95 0.3K
10:19 39.95 40.00 39.95 40.00 0.2K
10:20 39.93 39.99 39.93 39.99 0.3K
10:21 39.99 39.99 39.90 39.95 3.1K
10:22 40.00 40.02 40.00 40.02 0.7K
10:23 40.02 40.02 40.01 40.01 0.7K
10:24 40.01 40.01 39.87 39.87 2.1K
10:25 39.87 39.90 39.87 39.90 1.1K
10:26 39.97 40.04 39.93 40.04 1.7K
10:27 40.04 40.04 39.95 39.99 0.8K
10:28 39.89 39.89 39.83 39.83 0.9K
10:29 39.84 39.87 39.84 39.87 0.7K
10:30 39.87 39.87 39.68 39.68 1.8K
10:31 39.68 39.76 39.68 39.74 1.1K
10:32 39.74 39.76 39.74 39.76 1.0K
10:33 39.76 39.76 39.76 39.76 0.1K
10:34 39.76 39.76 39.76 39.76 0.8K
10:35 39.76 39.76 39.66 39.72 1.2K
10:36 39.63 39.66 39.57 39.57 3.0K
10:37 39.57 39.57 39.48 39.48 1.5K
10:38 39.48 39.51 39.48 39.51 0.6K
10:39 39.49 39.49 39.49 39.49 0.4K
10:40 39.49 39.49 39.41 39.41 1.3K
10:41 39.41 39.48 39.41 39.42 0.6K
10:42 39.42 39.44 39.42 39.44 0.7K
10:43 39.44 39.44 39.44 39.44 0.4K
10:44 39.44 39.48 39.44 39.48 0.8K
10:45 39.42 39.48 39.42 39.48 0.6K
10:46 39.48 39.51 39.48 39.51 0.8K
10:47 39.53 39.53 39.53 39.53 2.1K
10:48 39.53 39.53 39.48 39.49 1.4K
10:49 39.49 39.49 39.48 39.49 0.5K
10:50 39.48 39.51 39.48 39.51 1.7K
10:51 39.51 39.51 39.51 39.51 0.5K
10:52 39.51 39.57 39.51 39.56 0.7K
10:53 39.56 39.56 39.53 39.53 2.6K
10:54 39.53 39.53 39.53 39.53 0.9K
10:55 39.53 39.53 39.47 39.47 1.5K
10:56 39.46 39.46 39.41 39.41 1.8K
10:57 39.41 39.41 39.39 39.39 0.9K
10:58 39.39 39.39 39.39 39.39 0.3K
10:59 39.39 39.39 39.39 39.39 0.2K
11:00 39.39 39.39 39.34 39.34 1.1K
11:01 39.35 39.35 39.35 39.35 4.1K
11:02 39.38 39.40 39.38 39.40 1.4K
11:03 39.40 39.40 39.40 39.40 0.1K
11:04 39.40 39.40 39.40 39.40 0.3K
11:05 39.40 39.40 39.32 39.32 1.3K
11:06 39.32 39.35 39.32 39.32 3.9K
11:07 39.32 39.32 39.31 39.31 0.7K
11:08 39.31 39.31 39.19 39.19 2.1K
11:09 39.19 39.19 39.19 39.19 0.5K
11:10 39.19 39.19 39.19 39.19 0.1K
11:11 39.19 39.19 39.19 39.19 0.6K
11:12 39.19 39.19 39.13 39.13 1.4K
11:13 39.13 39.13 39.13 39.13 0.4K
11:14 39.07 39.07 39.07 39.07 0.4K
11:15 39.07 39.07 39.07 39.07 0.5K
11:16 39.07 39.07 39.03 39.03 0.4K
11:17 39.05 39.05 39.05 39.05 3.2K
11:18 39.05 39.05 39.01 39.01 0.8K
11:19 39.01 39.01 39.01 39.01 2.0K
11:20 38.99 38.99 38.99 38.99 0.9K
11:21 38.99 38.99 38.97 38.97 0.6K
11:22 38.99 39.06 38.99 39.06 3.3K
11:23 39.06 39.06 39.04 39.04 0.8K
11:24 39.04 39.04 39.02 39.02 0.4K
11:25 39.02 39.05 39.02 39.05 0.5K
11:26 39.05 39.05 39.01 39.01 2.6K
11:27 39.00 39.04 39.00 39.04 3.1K
11:28 39.04 39.04 38.99 38.99 1.4K
11:29 38.99 38.99 38.98 38.98 0.5K
11:30 38.98 38.98 38.98 38.98 0.5K
11:31 38.98 38.98 38.91 38.93 1.5K
11:32 38.95 38.98 38.95 38.98 1.6K
11:33 38.98 38.98 38.94 38.97 1.7K
11:34 38.97 39.03 38.97 39.03 0.6K
11:35 39.03 39.03 38.98 38.98 1.0K
11:36 38.98 38.98 38.93 38.93 0.7K
11:37 38.93 38.93 38.93 38.93 0.5K
11:38 38.88 38.90 38.88 38.90 0.8K
11:39 38.90 38.90 38.90 38.90 0.6K
11:40 38.90 38.90 38.84 38.84 0.3K
11:41 38.88 38.88 38.88 38.88 0.5K
11:42 38.88 38.88 38.82 38.82 0.4K
11:43 38.83 39.04 38.83 39.04 2.2K
11:44 38.96 38.99 38.94 38.99 1.0K
11:45 38.99 38.99 38.94 38.98 1.3K
11:46 38.91 38.91 38.91 38.91 1.5K
11:47 38.91 38.91 38.82 38.82 1.1K
11:48 38.82 38.82 38.82 38.82 1.0K
11:49 38.82 38.82 38.82 38.82 1.1K
11:50 38.88 38.88 38.87 38.87 1.7K
11:51 38.87 38.87 38.87 38.87 0.5K
11:52 38.88 38.88 38.83 38.87 0.6K
11:53 38.87 38.87 38.87 38.87 0.4K
11:54 38.87 38.87 38.83 38.83 0.5K
11:55 38.86 38.86 38.81 38.81 1.6K
11:56 38.81 38.81 38.81 38.81 0.3K
11:57 38.81 38.81 38.72 38.72 0.9K
11:58 38.74 38.76 38.74 38.76 1.6K
11:59 38.76 38.78 38.76 38.78 0.2K
12:00 38.78 38.78 38.78 38.78 0.3K
12:01 38.78 38.78 38.75 38.75 0.6K
12:02 38.77 38.77 38.77 38.77 0.8K
12:03 38.77 38.77 38.77 38.77 0.6K
12:04 38.77 38.77 38.76 38.76 0.6K
12:05 38.76 38.84 38.76 38.83 1.9K
12:06 38.83 38.83 38.78 38.78 0.7K
12:07 38.78 38.78 38.78 38.78 0.4K
12:08 38.76 38.81 38.76 38.81 0.9K
12:09 38.81 38.81 38.78 38.78 1.1K
12:10 38.78 38.82 38.78 38.82 1.3K
12:11 38.79 38.82 38.79 38.82 0.3K
12:12 38.80 38.80 38.77 38.79 2.9K
12:13 38.79 38.79 38.79 38.79 1.4K
12:14 38.79 38.79 38.78 38.78 0.8K
12:15 38.78 38.78 38.78 38.78 1.2K
12:16 38.78 38.78 38.68 38.68 1.3K
12:17 38.68 38.71 38.68 38.71 0.7K
12:18 38.71 38.75 38.71 38.75 1.3K
12:19 38.75 38.77 38.75 38.77 0.5K
12:20 38.77 38.77 38.73 38.73 0.8K
12:21 38.78 38.81 38.78 38.81 2.4K
12:22 38.82 38.82 38.82 38.82 0.3K
12:23 38.82 38.82 38.82 38.82 0.4K
12:24 38.82 38.82 38.82 38.82 0.3K
12:25 38.82 38.82 38.82 38.82 0.4K
12:26 38.82 38.82 38.82 38.82 0.1K
12:27 38.82 38.82 38.82 38.82 0.6K
12:28 38.82 38.83 38.82 38.83 0.7K
12:29 38.83 38.83 38.79 38.79 0.4K
12:30 38.79 38.82 38.79 38.82 0.5K
12:31 38.79 38.79 38.79 38.79 1.3K
12:32 38.83 38.90 38.83 38.90 4.6K
12:33 38.90 38.91 38.83 38.83 0.9K
12:34 38.83 38.87 38.83 38.87 1.1K
12:35 38.89 38.91 38.89 38.91 1.1K
12:36 38.91 38.91 38.91 38.91 0.2K
12:37 38.91 39.02 38.91 39.02 0.3K
12:38 39.02 39.02 39.02 39.02 0.2K
12:39 39.02 39.09 39.02 39.08 1.2K
12:40 39.08 39.14 39.08 39.14 0.4K
12:41 39.14 39.14 39.12 39.12 1.4K
12:42 39.15 39.15 39.15 39.15 0.8K
12:43 39.15 39.15 39.08 39.08 1.1K
12:44 39.08 39.08 39.08 39.08 0.3K
12:45 39.08 39.08 39.03 39.03 1.0K
12:46 39.03 39.03 39.01 39.03 2.2K
12:47 38.99 38.99 38.99 38.99 0.8K
12:48 38.99 38.99 38.94 38.94 2.7K
12:49 38.94 38.94 38.92 38.92 0.4K
12:50 38.92 38.92 38.92 38.92 1.1K
12:51 38.92 39.06 38.92 39.06 0.8K
12:52 39.06 39.06 39.01 39.01 0.4K
12:53 39.01 39.05 39.01 39.04 2.3K
12:54 39.04 39.16 39.04 39.16 0.9K
12:55 39.16 39.16 39.16 39.16 0.3K
12:56 39.16 39.16 39.01 39.01 0.5K
12:57 39.01 39.01 39.01 39.01 0.2K
12:58 39.01 39.02 39.01 39.02 0.8K
12:59 39.02 39.02 39.02 39.02 0.1K
13:00 39.02 39.02 39.02 39.02 0.1K
13:01 39.02 39.02 39.02 39.02 0.5K
13:02 39.02 39.02 39.02 39.02 0.2K
13:03 39.02 39.06 39.02 39.06 0.3K
13:04 39.06 39.06 39.06 39.06 0.3K
13:05 39.06 39.07 39.06 39.07 0.6K
13:06 39.06 39.06 39.04 39.04 2.8K
13:07 39.04 39.06 39.04 39.06 0.5K
13:08 39.06 39.06 38.97 38.97 0.5K
13:09 38.97 38.97 38.97 38.97 0.2K
13:10 38.97 38.99 38.97 38.99 0.5K
13:11 38.99 38.99 38.92 38.92 0.3K
13:12 38.92 38.92 38.92 38.92 0.7K
13:13 38.92 38.92 38.77 38.78 0.8K
13:14 38.81 38.81 38.81 38.81 1.0K
13:15 38.81 38.81 38.78 38.78 2.2K
13:16 38.78 38.85 38.78 38.85 0.6K
13:17 38.85 38.85 38.83 38.83 2.2K
13:18 38.83 38.83 38.83 38.83 0.9K
13:19 38.83 38.83 38.74 38.74 1.0K
13:20 38.74 38.74 38.74 38.74 0.4K
13:21 38.74 38.74 38.70 38.70 0.4K
13:22 38.70 38.77 38.70 38.77 0.4K
13:23 38.77 38.79 38.77 38.79 0.7K
13:24 38.79 38.79 38.74 38.74 0.7K
13:25 38.74 38.76 38.71 38.76 0.4K
13:26 38.76 38.76 38.71 38.71 0.1K
13:27 38.71 38.76 38.67 38.67 2.0K
13:28 38.67 38.67 38.64 38.67 0.7K
13:29 38.67 38.69 38.67 38.69 0.9K
13:30 38.69 38.70 38.69 38.70 0.9K
13:31 38.70 38.74 38.70 38.74 0.4K
13:32 38.74 38.74 38.69 38.69 2.8K
13:33 38.69 38.71 38.69 38.71 1.2K
13:34 38.71 38.76 38.69 38.76 1.8K
13:35 38.76 38.76 38.76 38.76 0.0K
13:36 38.76 38.76 38.76 38.76 0.7K
13:37 38.76 38.76 38.76 38.76 1.2K
13:38 38.76 38.76 38.64 38.64 1.6K
13:39 38.64 38.64 38.64 38.64 0.2K
13:40 38.64 38.64 38.64 38.64 0.5K
13:41 38.64 38.64 38.54 38.54 1.3K
13:42 38.54 38.54 38.41 38.42 4.4K
13:43 38.42 38.44 38.42 38.44 0.2K
13:44 38.44 38.45 38.44 38.45 0.9K
13:45 38.49 38.49 38.44 38.44 0.4K
13:46 38.48 38.48 38.48 38.48 0.3K
13:47 38.44 38.45 38.44 38.45 0.3K
13:48 38.45 38.45 38.45 38.45 0.2K
13:49 38.45 38.45 38.45 38.45 0.1K
13:50 38.45 38.48 38.45 38.48 0.4K
13:51 38.45 38.50 38.45 38.50 1.6K
13:52 38.47 38.48 38.47 38.48 2.1K
13:53 38.48 38.52 38.48 38.52 0.9K
13:54 38.52 38.55 38.52 38.55 3.1K
13:55 38.55 38.55 38.55 38.55 0.8K
13:56 38.64 38.64 38.58 38.58 1.3K
13:57 38.58 38.62 38.58 38.62 0.5K
13:58 38.62 38.62 38.57 38.57 0.9K
13:59 38.57 38.57 38.55 38.55 0.3K
14:00 38.55 38.55 38.54 38.54 0.4K
14:01 38.59 38.63 38.57 38.63 1.4K
14:02 38.63 38.70 38.61 38.70 1.2K
14:03 38.70 38.75 38.70 38.75 0.8K
14:04 38.75 38.75 38.75 38.75 0.8K
14:05 38.72 38.72 38.72 38.72 0.4K
14:06 38.70 38.70 38.69 38.69 1.8K
14:07 38.75 38.75 38.74 38.74 0.9K
14:08 38.71 38.84 38.71 38.84 2.0K
14:09 38.84 38.87 38.84 38.87 0.7K
14:10 38.87 38.89 38.87 38.89 1.6K
14:11 38.89 38.92 38.89 38.92 0.4K
14:12 38.92 38.94 38.92 38.94 1.0K
14:13 38.91 38.91 38.88 38.89 10.2K
14:14 38.93 38.98 38.93 38.98 1.3K
14:15 38.98 39.03 38.98 39.03 0.6K
14:16 38.99 39.00 38.99 39.00 1.6K
14:17 38.98 38.98 38.95 38.95 3.0K
14:18 38.95 38.95 38.93 38.95 4.1K
14:19 38.92 38.93 38.90 38.90 3.1K
14:20 38.90 38.96 38.90 38.96 2.0K
14:21 38.94 38.94 38.94 38.94 1.8K
14:22 38.94 39.02 38.94 39.02 1.0K
14:23 39.02 39.05 39.02 39.05 1.5K
14:24 39.02 39.02 38.95 38.99 2.3K
14:25 38.99 39.04 38.99 39.04 1.2K
14:26 39.01 39.05 39.01 39.01 1.7K
14:27 39.05 39.05 39.00 39.02 2.5K
14:28 39.02 39.02 39.02 39.02 0.6K
14:29 39.02 39.02 39.01 39.01 1.0K
14:30 39.01 39.11 39.01 39.11 0.9K
14:31 39.11 39.11 39.08 39.08 0.7K
14:32 39.08 39.14 39.08 39.14 0.7K
14:33 39.11 39.11 39.11 39.11 1.6K
14:34 39.11 39.13 39.11 39.13 1.0K
14:35 39.15 39.15 39.12 39.12 3.4K
14:36 39.14 39.14 39.14 39.14 3.4K
14:37 39.14 39.14 39.10 39.10 1.6K
14:38 39.10 39.11 39.10 39.11 0.4K
14:39 39.11 39.11 39.11 39.11 0.3K
14:40 39.05 39.05 38.99 38.99 1.4K
14:41 38.99 38.99 38.99 38.99 0.8K
14:42 38.99 39.00 38.94 39.00 2.0K
14:43 39.00 39.00 39.00 39.00 0.5K
14:44 39.00 39.01 39.00 39.01 1.4K
14:45 39.01 39.04 39.01 39.04 1.3K
14:46 39.04 39.04 38.99 38.99 1.8K
14:47 38.99 39.05 38.99 39.05 2.1K
14:48 39.05 39.05 39.05 39.05 0.3K
14:49 39.05 39.05 39.05 39.05 0.4K
14:50 39.05 39.11 39.05 39.11 1.4K
14:51 39.11 39.11 39.05 39.05 1.5K
14:52 39.05 39.07 39.05 39.07 0.9K
14:53 39.10 39.10 39.09 39.09 1.6K
14:54 39.09 39.09 39.04 39.06 1.5K
14:55 39.06 39.06 39.06 39.06 1.5K
14:56 39.06 39.14 39.06 39.14 0.9K
14:57 39.14 39.14 39.09 39.09 1.4K
14:58 39.09 39.09 39.09 39.09 1.8K
14:59 39.09 39.16 39.09 39.16 2.1K
15:00 39.16 39.20 39.16 39.20 1.9K
15:01 39.16 39.21 39.16 39.21 1.5K
15:02 39.23 39.30 39.23 39.26 1.4K
15:03 39.26 39.32 39.26 39.32 1.5K
15:04 39.29 39.30 39.29 39.30 3.7K
15:05 39.29 39.32 39.28 39.32 5.5K
15:06 39.28 39.28 39.24 39.24 1.7K
15:07 39.24 39.24 39.20 39.20 2.4K
15:08 39.18 39.19 39.18 39.18 1.5K
15:09 39.18 39.18 39.15 39.15 3.1K
15:10 39.20 39.20 39.20 39.20 1.7K
15:11 39.20 39.20 39.20 39.20 0.4K
15:12 39.23 39.23 39.23 39.23 1.3K
15:13 39.29 39.29 39.29 39.29 0.9K
15:14 39.36 39.36 39.32 39.32 3.5K
15:15 39.32 39.35 39.29 39.32 3.8K
15:16 39.26 39.27 39.26 39.27 1.0K
15:17 39.27 39.29 39.27 39.29 1.6K
15:18 39.27 39.27 39.27 39.27 1.5K
15:19 39.27 39.27 39.27 39.27 0.7K
15:20 39.27 39.29 39.26 39.29 2.7K
15:21 39.29 39.29 39.24 39.25 2.7K
15:22 39.25 39.26 39.22 39.22 2.2K
15:23 39.22 39.23 39.22 39.23 1.7K
15:24 39.22 39.25 39.22 39.25 2.1K
15:25 39.25 39.25 39.23 39.23 1.7K
15:26 39.21 39.22 39.21 39.21 3.6K
15:27 39.21 39.21 39.19 39.19 3.2K
15:28 39.18 39.18 39.15 39.15 3.1K
15:29 39.18 39.20 39.14 39.14 5.5K
15:30 39.14 39.20 39.14 39.20 1.7K
15:31 39.21 39.23 39.18 39.18 6.1K
15:32 39.18 39.24 39.18 39.20 1.5K
15:33 39.17 39.24 39.17 39.24 7.9K
15:34 39.22 39.34 39.22 39.34 5.6K
15:35 39.34 39.34 39.34 39.34 1.1K
15:36 39.34 39.34 39.24 39.24 3.2K
15:37 39.09 39.09 39.06 39.06 2.6K
15:38 39.05 39.06 39.05 39.06 2.9K
15:39 39.08 39.08 39.05 39.05 2.9K
15:40 39.05 39.05 39.04 39.04 1.3K
15:41 39.04 39.18 39.03 39.18 5.5K
15:42 39.16 39.16 39.14 39.14 4.4K
15:43 39.23 39.23 39.20 39.20 2.8K
15:44 39.14 39.20 39.14 39.20 2.7K
15:45 39.22 39.27 39.22 39.27 4.5K
15:46 39.27 39.27 39.21 39.21 4.4K
15:47 39.20 39.23 39.20 39.23 3.9K
15:48 39.25 39.25 39.25 39.25 1.1K
15:49 39.25 39.25 39.21 39.22 3.6K
15:50 39.18 39.23 39.18 39.23 6.4K
15:51 39.21 39.21 39.18 39.18 5.4K
15:52 39.15 39.15 39.15 39.15 4.5K
15:53 39.20 39.23 39.20 39.21 10.1K
15:54 39.21 39.21 39.19 39.19 2.4K
15:55 39.18 39.18 39.18 39.18 6.1K
15:56 39.18 39.20 39.17 39.17 8.0K
15:57 39.14 39.15 39.12 39.12 12.5K
15:58 39.13 39.13 39.11 39.11 14.2K
15:59 39.10 39.11 39.10 39.10 12.7K
16:00 39.09 39.19 39.09 39.16 173.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available