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 39.78 44.99 39.73 39.73 13.1K
09:32 39.73 39.73 39.73 39.73 0.4K
09:33 39.70 39.70 39.70 39.70 0.1K
09:34 39.70 39.97 39.44 39.97 1.9K
09:35 39.85 39.99 39.85 39.86 1.3K
09:36 39.73 39.86 39.73 39.86 0.9K
09:37 39.86 39.86 39.86 39.86 0.4K
09:38 39.86 39.97 39.86 39.97 1.7K
09:39 39.97 39.97 39.85 39.85 2.4K
09:40 39.78 39.83 39.78 39.83 0.5K
09:41 39.83 39.84 39.83 39.84 0.1K
09:42 39.84 39.92 39.84 39.92 1.3K
09:43 39.92 39.92 39.92 39.92 0.0K
09:44 39.92 39.92 39.87 39.87 0.3K
09:45 39.87 39.89 39.87 39.89 1.8K
09:46 39.94 39.94 39.94 39.94 0.6K
09:47 40.02 40.08 40.02 40.07 4.5K
09:48 39.98 39.98 39.98 39.98 2.0K
09:49 39.98 39.98 39.93 39.97 1.2K
09:50 39.97 39.97 39.97 39.97 0.0K
09:51 40.03 40.03 40.03 40.03 0.2K
09:52 40.02 40.02 40.02 40.02 0.6K
09:53 40.02 40.02 40.02 40.02 0.0K
09:54 40.12 40.15 40.12 40.15 0.9K
09:55 40.15 40.15 40.15 40.15 0.6K
09:56 40.15 40.15 40.15 40.15 0.3K
09:57 40.15 40.40 40.15 40.40 1.4K
09:58 40.40 40.40 40.28 40.28 3.5K
09:59 40.28 40.28 40.21 40.21 1.3K
10:00 40.21 40.24 40.19 40.24 1.4K
10:01 40.24 40.24 40.24 40.24 2.8K
10:02 40.24 40.24 40.24 40.24 0.1K
10:03 40.24 40.24 39.94 40.07 1.5K
10:04 40.07 40.07 40.07 40.07 0.7K
10:05 40.13 40.13 40.13 40.13 2.0K
10:06 40.13 40.16 40.13 40.16 0.9K
10:07 40.16 40.17 40.07 40.07 2.2K
10:08 40.01 40.01 40.01 40.01 1.1K
10:09 40.01 40.01 40.01 40.01 0.8K
10:10 40.01 40.01 39.89 39.89 0.4K
10:11 39.89 39.96 39.89 39.96 2.9K
10:12 39.96 39.96 39.96 39.96 0.1K
10:13 39.94 39.94 39.87 39.92 1.9K
10:14 39.92 39.92 39.69 39.69 0.9K
10:15 39.87 39.87 39.85 39.85 2.0K
10:16 39.85 39.85 39.85 39.85 0.0K
10:17 39.85 39.85 39.76 39.76 0.2K
10:18 39.76 39.76 39.69 39.69 2.2K
10:19 39.69 39.69 39.61 39.61 0.9K
10:20 39.61 39.63 39.59 39.63 0.7K
10:21 39.63 39.66 39.54 39.54 4.1K
10:22 39.54 39.57 39.53 39.57 1.8K
10:23 39.57 39.57 39.57 39.57 0.5K
10:24 39.57 39.57 39.57 39.57 0.4K
10:25 39.57 39.70 39.57 39.70 0.8K
10:26 39.70 39.71 39.70 39.71 4.2K
10:27 39.71 39.71 39.66 39.66 2.2K
10:28 39.66 39.66 39.66 39.66 0.1K
10:29 39.66 39.66 39.66 39.66 0.3K
10:30 39.66 39.66 39.66 39.66 0.1K
10:31 39.66 39.66 39.66 39.66 0.1K
10:32 39.66 39.78 39.66 39.78 1.8K
10:33 39.78 39.83 39.78 39.83 0.5K
10:34 39.83 39.83 39.80 39.80 1.3K
10:35 39.80 39.80 39.80 39.80 0.3K
10:36 39.80 39.80 39.80 39.80 0.1K
10:37 39.80 39.80 39.80 39.80 0.0K
10:38 39.80 39.80 39.77 39.77 0.9K
10:39 39.77 39.77 39.77 39.77 1.2K
10:40 39.85 39.85 39.85 39.85 0.4K
10:41 39.93 39.93 39.93 39.93 2.8K
10:42 39.93 39.93 39.93 39.93 0.7K
10:43 39.93 39.93 39.90 39.90 1.5K
10:44 39.90 39.90 39.90 39.90 0.9K
10:45 39.90 39.97 39.90 39.97 3.9K
10:46 39.97 39.97 39.97 39.97 0.6K
10:47 39.97 40.07 39.97 40.07 0.2K
10:48 40.07 40.07 40.07 40.07 0.2K
10:49 40.07 40.07 39.99 40.01 1.3K
10:50 40.01 40.01 40.01 40.01 0.7K
10:51 40.01 40.05 40.01 40.05 0.5K
10:52 39.99 40.03 39.99 40.03 0.6K
10:53 40.03 40.05 40.03 40.05 0.3K
10:54 40.05 40.05 40.03 40.03 1.0K
10:55 40.03 40.03 40.03 40.03 0.3K
10:56 40.03 40.09 40.03 40.09 0.5K
10:57 40.09 40.09 40.00 40.00 1.4K
10:58 40.03 40.03 40.03 40.03 0.4K
10:59 40.03 40.03 40.00 40.00 1.9K
11:00 40.00 40.06 39.97 40.06 1.3K
11:01 40.06 40.08 40.02 40.02 4.1K
11:02 40.02 40.02 40.02 40.02 0.1K
11:03 40.08 40.08 40.08 40.08 0.2K
11:04 40.08 40.08 40.08 40.08 0.7K
11:05 40.08 40.08 40.08 40.08 0.3K
11:06 40.08 40.08 40.08 40.08 0.2K
11:07 40.08 40.14 40.08 40.10 2.1K
11:08 40.21 40.22 40.18 40.18 20.8K
11:09 40.19 40.19 40.16 40.16 0.8K
11:10 40.16 40.16 40.14 40.14 1.5K
11:11 40.15 40.17 40.15 40.16 1.4K
11:12 40.16 40.16 40.16 40.16 0.2K
11:13 40.16 40.16 40.16 40.16 0.2K
11:14 40.18 40.18 40.18 40.18 2.1K
11:15 40.21 40.25 40.21 40.25 0.7K
11:16 40.25 40.25 40.21 40.21 1.0K
11:17 40.21 40.29 40.21 40.29 2.6K
11:18 40.30 40.30 40.30 40.30 0.4K
11:19 40.34 40.34 40.34 40.34 0.2K
11:20 40.34 40.34 40.28 40.28 0.5K
11:21 40.28 40.29 40.28 40.29 0.5K
11:22 40.29 40.31 40.29 40.31 0.9K
11:23 40.31 40.31 40.31 40.31 0.3K
11:24 40.38 40.38 40.33 40.33 0.4K
11:25 40.33 40.33 40.33 40.33 0.8K
11:26 40.33 40.33 40.33 40.33 0.2K
11:27 40.33 40.33 40.31 40.31 0.4K
11:28 40.31 40.31 40.31 40.31 0.5K
11:29 40.31 40.34 40.31 40.34 6.7K
11:30 40.37 40.37 40.36 40.36 1.7K
11:31 40.36 40.41 40.36 40.41 0.8K
11:32 40.41 40.41 40.39 40.41 4.6K
11:33 40.41 40.41 40.41 40.41 0.3K
11:34 40.51 40.51 40.51 40.51 5.6K
11:35 40.51 40.51 40.44 40.44 2.0K
11:36 40.40 40.40 40.35 40.35 2.6K
11:37 40.35 40.35 40.35 40.35 0.7K
11:38 40.32 40.32 40.32 40.32 0.7K
11:39 40.29 40.29 40.27 40.27 0.9K
11:40 40.27 40.27 40.27 40.27 0.8K
11:41 40.27 40.27 40.27 40.27 0.2K
11:42 40.27 40.27 40.27 40.27 0.8K
11:43 40.27 40.27 40.27 40.27 0.0K
11:44 40.27 40.32 40.27 40.32 0.9K
11:45 40.31 40.31 40.31 40.31 0.6K
11:46 40.31 40.31 40.22 40.22 2.9K
11:47 40.22 40.22 40.21 40.21 0.6K
11:48 40.23 40.24 40.23 40.24 0.8K
11:49 40.24 40.24 40.20 40.20 0.8K
11:50 40.20 40.21 40.20 40.21 0.4K
11:51 40.21 40.21 40.21 40.21 0.2K
11:52 40.21 40.21 40.21 40.21 0.1K
11:53 40.21 40.21 40.21 40.21 0.1K
11:54 40.21 40.21 40.21 40.21 0.4K
11:55 40.21 40.22 40.21 40.22 0.5K
11:56 40.22 40.26 40.22 40.26 2.3K
11:57 40.28 40.28 40.24 40.24 1.5K
11:58 40.24 40.29 40.24 40.29 1.3K
11:59 40.29 40.29 40.29 40.29 1.0K
12:00 40.29 40.29 40.29 40.29 0.1K
12:01 40.29 40.29 40.29 40.29 0.2K
12:02 40.25 40.26 40.25 40.26 0.8K
12:03 40.26 40.29 40.26 40.29 1.2K
12:04 40.29 40.29 40.29 40.29 1.0K
12:05 40.22 40.22 40.22 40.22 0.5K
12:06 40.22 40.22 40.22 40.22 0.3K
12:07 40.22 40.23 40.21 40.23 2.4K
12:08 40.24 40.24 40.24 40.24 0.4K
12:09 40.28 40.29 40.28 40.29 1.7K
12:10 40.29 40.29 40.25 40.25 2.2K
12:11 40.25 40.25 40.25 40.25 0.1K
12:12 40.25 40.25 40.13 40.13 0.8K
12:13 40.13 40.13 40.13 40.13 0.3K
12:14 40.13 40.13 40.13 40.13 0.2K
12:15 40.13 40.13 40.13 40.13 0.2K
12:16 40.13 40.13 40.07 40.07 0.8K
12:17 40.05 40.05 39.99 40.05 1.4K
12:18 40.05 40.05 40.02 40.04 0.4K
12:19 40.04 40.04 40.00 40.00 1.0K
12:20 40.00 40.00 40.00 40.00 0.3K
12:21 40.00 40.00 39.95 39.99 0.8K
12:22 39.99 39.99 39.99 39.99 0.4K
12:23 39.99 39.99 39.95 39.96 1.3K
12:24 39.96 39.96 39.91 39.91 1.1K
12:25 39.95 39.95 39.95 39.95 1.5K
12:26 39.95 39.97 39.94 39.94 0.9K
12:27 39.91 39.91 39.91 39.91 0.5K
12:28 39.93 39.93 39.90 39.90 1.3K
12:29 39.85 39.92 39.84 39.85 1.0K
12:30 39.85 39.89 39.85 39.89 0.5K
12:31 39.93 39.97 39.93 39.97 1.5K
12:32 39.97 39.97 39.96 39.96 0.8K
12:33 39.96 40.01 39.96 40.01 1.7K
12:34 40.01 40.01 39.98 39.98 0.3K
12:35 39.98 39.98 39.98 39.98 0.1K
12:36 40.02 40.02 40.02 40.02 1.3K
12:37 40.02 40.09 40.02 40.09 0.6K
12:38 40.09 40.09 40.07 40.07 2.1K
12:39 40.07 40.07 40.07 40.07 1.0K
12:40 40.07 40.11 40.06 40.06 4.1K
12:41 40.06 40.06 40.06 40.06 0.3K
12:42 40.06 40.06 40.05 40.05 0.8K
12:43 40.09 40.09 40.09 40.09 0.9K
12:44 40.09 40.09 40.09 40.09 0.3K
12:45 40.09 40.11 40.09 40.11 0.3K
12:46 40.09 40.09 40.08 40.08 1.2K
12:47 40.08 40.08 40.05 40.05 3.1K
12:48 40.05 40.05 40.05 40.05 0.4K
12:49 40.05 40.05 40.05 40.05 0.5K
12:50 40.06 40.06 40.06 40.06 1.0K
12:51 40.12 40.12 40.10 40.10 2.6K
12:52 40.10 40.10 40.10 40.10 0.4K
12:53 40.10 40.16 40.10 40.16 1.3K
12:54 40.16 40.19 40.16 40.19 0.6K
12:55 40.19 40.19 40.16 40.16 0.5K
12:56 40.16 40.19 40.16 40.16 0.6K
12:57 40.16 40.21 40.16 40.21 0.6K
12:58 40.21 40.22 40.19 40.22 2.7K
12:59 40.22 40.22 40.20 40.20 0.7K
13:00 40.20 40.20 40.20 40.20 1.2K
13:01 40.20 40.24 40.20 40.24 1.2K
13:02 40.25 40.29 40.25 40.29 1.1K
13:03 40.29 40.29 40.29 40.29 0.2K
13:04 40.27 40.27 40.20 40.23 3.2K
13:05 40.23 40.23 40.19 40.19 1.6K
13:06 40.19 40.19 40.19 40.19 0.1K
13:07 40.19 40.22 40.19 40.22 0.7K
13:08 40.22 40.22 40.19 40.19 0.9K
13:09 40.19 40.19 40.18 40.18 1.5K
13:10 40.18 40.18 40.18 40.18 0.3K
13:11 40.18 40.18 40.18 40.18 0.6K
13:12 40.18 40.18 40.18 40.18 0.1K
13:13 40.18 40.18 40.15 40.15 2.3K
13:14 40.15 40.15 40.15 40.15 0.7K
13:15 40.15 40.15 40.09 40.09 1.6K
13:16 40.09 40.12 40.09 40.12 2.3K
13:17 40.12 40.14 40.12 40.14 0.7K
13:18 40.14 40.17 40.14 40.17 0.2K
13:19 40.17 40.17 40.14 40.14 0.9K
13:20 40.14 40.14 40.11 40.11 1.0K
13:21 40.11 40.13 40.11 40.11 1.0K
13:22 40.11 40.12 40.09 40.12 2.5K
13:23 40.12 40.14 40.12 40.12 0.7K
13:24 40.12 40.12 40.09 40.09 1.7K
13:25 40.09 40.10 40.06 40.10 4.7K
13:26 40.10 40.10 40.08 40.10 1.5K
13:27 40.11 40.11 40.07 40.07 2.3K
13:28 40.07 40.07 40.06 40.06 0.2K
13:29 40.06 40.12 40.06 40.12 1.0K
13:30 40.12 40.12 40.12 40.12 0.3K
13:31 40.12 40.14 40.12 40.14 2.3K
13:32 40.14 40.19 40.14 40.19 0.8K
13:33 40.22 40.24 40.22 40.24 0.9K
13:34 40.24 40.24 40.24 40.24 2.2K
13:35 40.18 40.18 40.17 40.17 0.6K
13:36 40.20 40.21 40.20 40.21 0.6K
13:37 40.21 40.21 40.15 40.15 1.9K
13:38 40.15 40.15 40.15 40.15 1.4K
13:39 40.15 40.15 40.15 40.15 0.2K
13:40 40.09 40.15 40.09 40.15 1.8K
13:41 40.15 40.15 40.15 40.15 0.4K
13:42 40.15 40.15 40.15 40.15 2.0K
13:43 40.12 40.12 40.09 40.09 1.4K
13:44 40.09 40.09 40.08 40.08 1.2K
13:45 40.08 40.08 40.07 40.08 2.3K
13:46 40.05 40.05 40.03 40.05 2.6K
13:47 40.05 40.08 40.05 40.08 2.6K
13:48 40.08 40.08 40.03 40.03 2.5K
13:49 40.03 40.03 40.03 40.03 0.1K
13:50 40.03 40.03 40.02 40.02 0.5K
13:51 40.02 40.02 40.02 40.02 1.1K
13:52 40.02 40.05 40.02 40.05 0.7K
13:53 40.05 40.05 40.05 40.05 0.3K
13:54 40.05 40.06 40.05 40.06 1.6K
13:55 40.06 40.07 40.05 40.05 1.3K
13:56 40.05 40.06 40.05 40.05 0.7K
13:57 40.05 40.05 40.05 40.05 2.0K
13:58 40.02 40.02 40.02 40.02 0.5K
13:59 40.02 40.02 40.02 40.02 0.6K
14:00 40.02 40.02 40.02 40.02 1.2K
14:01 40.02 40.05 40.02 40.05 1.5K
14:02 40.05 40.05 40.05 40.05 1.2K
14:03 40.05 40.05 40.05 40.05 0.6K
14:04 40.05 40.05 40.05 40.05 0.6K
14:05 40.05 40.05 40.05 40.05 1.2K
14:06 40.05 40.05 40.05 40.05 0.3K
14:07 40.05 40.06 40.05 40.06 0.4K
14:08 40.06 40.11 40.06 40.08 1.8K
14:09 40.08 40.08 40.08 40.08 0.3K
14:10 40.08 40.08 40.08 40.08 0.9K
14:11 40.08 40.08 40.06 40.06 1.2K
14:12 40.06 40.06 40.05 40.05 1.1K
14:13 40.05 40.05 40.03 40.03 2.0K
14:14 40.05 40.06 40.02 40.02 1.8K
14:15 40.02 40.08 40.02 40.06 4.6K
14:16 40.06 40.06 40.06 40.06 0.9K
14:17 40.06 40.06 40.06 40.06 0.2K
14:18 40.06 40.06 40.06 40.06 0.6K
14:19 40.06 40.06 40.06 40.06 0.6K
14:20 40.06 40.06 40.06 40.06 0.2K
14:21 40.04 40.04 40.04 40.04 0.8K
14:22 40.04 40.07 40.04 40.07 1.5K
14:23 40.07 40.07 40.03 40.03 0.7K
14:24 40.03 40.03 40.03 40.03 0.5K
14:25 40.01 40.03 40.01 40.01 2.0K
14:26 40.01 40.06 40.01 40.06 1.5K
14:27 40.06 40.13 40.06 40.12 4.3K
14:28 40.12 40.13 40.12 40.13 0.7K
14:29 40.13 40.13 40.13 40.13 0.1K
14:30 40.13 40.14 40.13 40.14 0.5K
14:31 40.14 40.14 40.13 40.13 0.7K
14:32 40.13 40.19 40.13 40.19 1.5K
14:33 40.19 40.19 40.19 40.19 0.8K
14:34 40.19 40.19 40.19 40.19 0.2K
14:35 40.21 40.21 40.20 40.20 0.9K
14:36 40.19 40.19 40.19 40.19 4.4K
14:37 40.19 40.19 40.19 40.19 0.3K
14:38 40.19 40.19 40.16 40.16 0.5K
14:39 40.16 40.16 40.16 40.16 1.4K
14:40 40.21 40.22 40.21 40.22 1.6K
14:41 40.22 40.22 40.21 40.21 0.6K
14:42 40.22 40.22 40.18 40.18 1.7K
14:43 40.18 40.18 40.16 40.17 2.3K
14:44 40.17 40.17 40.17 40.17 0.6K
14:45 40.17 40.18 40.17 40.18 0.4K
14:46 40.18 40.22 40.18 40.22 0.9K
14:47 40.22 40.26 40.20 40.26 3.3K
14:48 40.26 40.26 40.26 40.26 0.2K
14:49 40.26 40.29 40.26 40.29 3.2K
14:50 40.30 40.31 40.29 40.30 1.0K
14:51 40.27 40.27 40.27 40.27 1.7K
14:52 40.27 40.27 40.22 40.22 1.4K
14:53 40.22 40.22 40.22 40.22 0.3K
14:54 40.22 40.26 40.22 40.26 1.3K
14:55 40.26 40.29 40.26 40.28 0.6K
14:56 40.28 40.28 40.25 40.25 2.5K
14:57 40.25 40.25 40.25 40.25 0.6K
14:58 40.25 40.25 40.20 40.20 1.6K
14:59 40.23 40.23 40.23 40.23 1.0K
15:00 40.23 40.31 40.23 40.31 3.8K
15:01 40.31 40.32 40.31 40.32 4.1K
15:02 40.32 40.32 40.32 40.32 0.1K
15:03 40.32 40.37 40.32 40.37 0.5K
15:04 40.37 40.37 40.33 40.33 2.0K
15:05 40.33 40.34 40.33 40.34 0.4K
15:06 40.36 40.36 40.36 40.36 1.8K
15:07 40.36 40.36 40.36 40.36 0.4K
15:08 40.36 40.41 40.36 40.41 0.9K
15:09 40.41 40.41 40.41 40.41 0.7K
15:10 40.41 40.41 40.41 40.41 0.8K
15:11 40.41 40.41 40.41 40.41 0.4K
15:12 40.45 40.49 40.45 40.47 4.2K
15:13 40.47 40.47 40.47 40.47 0.5K
15:14 40.47 40.48 40.47 40.48 3.8K
15:15 40.48 40.48 40.48 40.48 0.8K
15:16 40.48 40.48 40.46 40.46 1.2K
15:17 40.46 40.47 40.45 40.47 3.3K
15:18 40.47 40.48 40.47 40.48 0.4K
15:19 40.46 40.46 40.46 40.46 1.5K
15:20 40.45 40.45 40.45 40.45 3.5K
15:21 40.45 40.45 40.45 40.45 0.7K
15:22 40.45 40.45 40.45 40.45 1.5K
15:23 40.43 40.43 40.43 40.43 2.0K
15:24 40.43 40.43 40.41 40.41 1.5K
15:25 40.41 40.41 40.41 40.41 1.8K
15:26 40.41 40.41 40.41 40.41 1.6K
15:27 40.43 40.44 40.43 40.44 1.8K
15:28 40.44 40.46 40.44 40.46 2.9K
15:29 40.46 40.46 40.45 40.46 5.3K
15:30 40.46 40.46 40.46 40.46 3.0K
15:31 40.46 40.46 40.46 40.46 1.2K
15:32 40.44 40.44 40.44 40.44 4.2K
15:33 40.44 40.56 40.44 40.56 4.5K
15:34 40.54 40.56 40.52 40.54 5.1K
15:35 40.54 40.54 40.50 40.50 3.7K
15:36 40.50 40.54 40.50 40.54 4.8K
15:37 40.54 40.54 40.53 40.53 3.3K
15:38 40.54 40.56 40.52 40.56 4.9K
15:39 40.56 40.58 40.54 40.58 6.1K
15:40 40.58 40.59 40.57 40.58 4.9K
15:41 40.55 40.55 40.53 40.53 4.9K
15:42 40.56 40.57 40.56 40.57 3.1K
15:43 40.55 40.59 40.55 40.59 5.0K
15:44 40.61 40.65 40.61 40.65 5.8K
15:45 40.63 40.70 40.63 40.68 8.1K
15:46 40.68 40.68 40.47 40.47 8.6K
15:47 40.47 40.47 40.47 40.47 1.2K
15:48 40.47 40.52 40.47 40.50 3.1K
15:49 40.47 40.47 40.42 40.42 4.9K
15:50 40.37 40.37 40.34 40.36 7.4K
15:51 40.31 40.33 40.28 40.33 10.2K
15:52 40.34 40.34 40.31 40.33 6.4K
15:53 40.33 40.35 40.30 40.30 8.2K
15:54 40.30 40.30 40.26 40.26 3.9K
15:55 40.27 40.31 40.27 40.31 11.0K
15:56 40.35 40.41 40.35 40.41 10.8K
15:57 40.42 40.42 40.40 40.40 13.8K
15:58 40.36 40.38 40.35 40.38 16.3K
15:59 40.39 40.39 40.36 40.37 27.2K
16:00 40.32 40.33 40.29 40.31 200.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available