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 39.65 40.34 39.31 40.34 13.5K
09:32 40.34 40.34 39.83 39.83 1.1K
09:33 39.83 39.83 39.83 39.83 1.0K
09:34 39.83 39.86 39.83 39.86 2.5K
09:35 39.86 39.97 39.86 39.97 2.7K
09:36 39.97 40.06 39.97 40.06 2.7K
09:37 40.06 40.15 39.96 40.15 8.0K
09:38 40.24 40.24 40.24 40.24 5.8K
09:39 40.24 40.24 40.24 40.24 0.1K
09:40 40.24 40.24 40.03 40.13 2.7K
09:41 40.13 40.17 39.97 40.10 5.4K
09:42 40.10 40.10 40.10 40.10 0.4K
09:43 39.89 39.89 39.83 39.83 1.3K
09:44 39.83 39.83 39.83 39.83 0.1K
09:45 39.83 39.83 39.79 39.79 0.2K
09:46 39.79 39.95 39.79 39.95 1.0K
09:47 39.95 40.08 39.93 39.93 2.8K
09:48 40.02 40.09 40.02 40.09 2.5K
09:49 40.09 40.09 39.93 39.93 1.8K
09:50 39.87 39.95 39.86 39.90 2.2K
09:51 39.90 39.90 39.80 39.80 1.7K
09:52 39.80 39.80 39.67 39.67 41.8K
09:53 39.75 39.76 39.75 39.76 5.9K
09:54 39.76 39.76 39.67 39.68 0.9K
09:55 39.67 39.67 39.67 39.67 0.5K
09:56 39.64 39.64 39.48 39.48 2.8K
09:57 39.48 39.48 39.41 39.48 1.3K
09:58 39.48 39.49 39.48 39.49 0.8K
09:59 39.49 39.49 39.41 39.41 1.8K
10:00 39.20 39.23 39.20 39.23 0.9K
10:01 39.23 39.23 39.04 39.04 2.7K
10:02 39.04 39.20 39.04 39.20 5.9K
10:03 39.05 39.07 39.01 39.03 8.0K
10:04 39.07 39.14 39.06 39.14 3.7K
10:05 39.14 39.14 39.08 39.08 1.4K
10:06 39.05 39.05 38.99 38.99 13.5K
10:07 38.99 38.99 38.99 38.99 6.2K
10:08 39.01 39.01 38.98 38.98 3.7K
10:09 38.86 38.99 38.86 38.99 3.1K
10:10 38.81 39.00 38.81 38.96 21.0K
10:11 38.97 39.03 38.95 38.95 1.9K
10:12 38.94 39.01 38.94 39.01 3.4K
10:13 39.00 39.04 38.97 38.97 1.3K
10:14 38.97 38.97 38.97 38.97 1.2K
10:15 38.97 38.97 38.88 38.88 1.7K
10:16 38.88 38.89 38.87 38.87 5.6K
10:17 38.87 38.87 38.82 38.82 0.8K
10:18 38.93 38.97 38.93 38.97 5.1K
10:19 38.97 38.97 38.91 38.91 2.3K
10:20 38.97 38.97 38.97 38.97 0.9K
10:21 38.97 39.00 38.89 38.89 3.0K
10:22 38.92 38.92 38.92 38.92 0.7K
10:23 38.92 38.92 38.92 38.92 0.2K
10:24 38.91 38.91 38.90 38.90 1.3K
10:25 38.80 38.91 38.80 38.91 1.3K
10:26 38.91 38.92 38.87 38.87 3.7K
10:27 38.80 38.80 38.76 38.76 1.8K
10:28 38.76 38.79 38.76 38.79 3.5K
10:29 38.74 38.74 38.73 38.73 1.7K
10:30 38.68 38.68 38.68 38.68 0.5K
10:31 38.68 38.68 38.68 38.68 1.7K
10:32 38.75 38.75 38.75 38.75 1.4K
10:33 38.84 38.95 38.84 38.95 4.0K
10:34 38.95 39.02 38.91 38.93 4.5K
10:35 38.93 38.93 38.93 38.93 1.2K
10:36 38.93 38.94 38.87 38.87 2.3K
10:37 38.87 38.87 38.87 38.87 1.8K
10:38 38.87 38.87 38.75 38.75 2.0K
10:39 38.83 38.92 38.83 38.92 3.2K
10:40 38.92 38.92 38.86 38.86 0.3K
10:41 38.86 38.92 38.86 38.92 0.2K
10:42 38.86 38.91 38.86 38.90 2.5K
10:43 38.90 38.90 38.90 38.90 6.9K
10:44 38.85 38.89 38.85 38.89 2.9K
10:45 38.89 38.90 38.86 38.86 2.6K
10:46 38.86 38.88 38.83 38.83 3.1K
10:47 38.83 38.83 38.79 38.82 2.1K
10:48 38.81 38.90 38.81 38.90 9.1K
10:49 38.86 38.89 38.84 38.89 5.9K
10:50 38.89 39.07 38.89 39.07 4.1K
10:51 38.99 38.99 38.99 38.99 1.8K
10:52 38.99 38.99 38.94 38.94 1.2K
10:53 38.94 38.94 38.94 38.94 0.2K
10:54 38.94 38.94 38.93 38.93 1.0K
10:55 38.93 38.93 38.88 38.88 1.5K
10:56 38.88 38.88 38.77 38.87 6.5K
10:57 38.87 38.87 38.87 38.87 0.5K
10:58 38.87 38.87 38.86 38.86 0.2K
10:59 38.86 38.86 38.86 38.86 0.5K
11:00 38.82 38.86 38.82 38.86 4.1K
11:01 38.88 38.88 38.88 38.88 1.5K
11:02 38.88 38.99 38.88 38.99 2.3K
11:03 38.99 39.05 38.95 39.05 1.4K
11:04 39.05 39.05 39.04 39.04 1.3K
11:05 39.04 39.04 39.04 39.04 0.1K
11:06 39.07 39.19 39.07 39.19 3.1K
11:07 39.19 39.23 39.12 39.12 4.0K
11:08 39.12 39.12 39.12 39.12 0.1K
11:09 39.12 39.12 39.06 39.06 1.6K
11:10 39.06 39.21 39.06 39.21 1.9K
11:11 39.21 39.31 39.21 39.31 0.7K
11:12 39.28 39.33 39.28 39.33 0.8K
11:13 39.33 39.33 39.33 39.33 0.6K
11:14 39.33 39.42 39.33 39.42 1.9K
11:15 39.42 39.43 39.42 39.43 0.5K
11:16 39.34 39.34 39.34 39.34 3.3K
11:17 39.34 39.34 39.31 39.31 0.8K
11:18 39.31 39.31 39.31 39.31 0.2K
11:19 39.31 39.33 39.31 39.31 0.9K
11:20 39.31 39.31 39.31 39.31 0.4K
11:21 39.31 39.36 39.31 39.34 1.5K
11:22 39.34 39.34 39.23 39.27 3.6K
11:23 39.27 39.28 39.24 39.28 3.7K
11:24 39.28 39.28 39.25 39.25 0.3K
11:25 39.25 39.30 39.25 39.30 1.2K
11:26 39.30 39.34 39.30 39.31 4.2K
11:27 39.31 39.38 39.31 39.38 1.5K
11:28 39.38 39.38 39.33 39.33 1.0K
11:29 39.33 39.33 39.33 39.33 0.4K
11:30 39.33 39.33 39.29 39.29 2.1K
11:31 39.29 39.30 39.29 39.30 0.6K
11:32 39.30 39.32 39.29 39.29 0.6K
11:33 39.31 39.31 39.29 39.31 3.3K
11:34 39.31 39.31 39.30 39.30 3.9K
11:35 39.30 39.31 39.28 39.31 7.6K
11:36 39.31 39.34 39.31 39.34 0.8K
11:37 39.35 39.37 39.35 39.35 5.1K
11:38 39.35 39.35 39.35 39.35 1.1K
11:39 39.35 39.35 39.35 39.35 0.8K
11:40 39.38 39.38 39.30 39.30 2.6K
11:41 39.30 39.33 39.30 39.33 2.5K
11:42 39.33 39.33 39.33 39.33 0.8K
11:43 39.37 39.37 39.37 39.37 0.7K
11:44 39.37 39.37 39.37 39.37 0.3K
11:45 39.37 39.37 39.37 39.37 0.3K
11:46 39.33 39.33 39.33 39.33 1.0K
11:47 39.33 39.33 39.33 39.33 0.5K
11:48 39.31 39.31 39.29 39.29 1.7K
11:49 39.29 39.30 39.29 39.30 0.7K
11:50 39.30 39.30 39.30 39.30 0.8K
11:51 39.30 39.30 39.29 39.29 2.1K
11:52 39.29 39.32 39.29 39.31 4.1K
11:53 39.33 39.33 39.33 39.33 2.0K
11:54 39.33 39.33 39.33 39.33 0.2K
11:55 39.33 39.33 39.33 39.33 0.2K
11:56 39.33 39.34 39.33 39.34 1.1K
11:57 39.35 39.35 39.32 39.32 1.1K
11:58 39.32 39.32 39.32 39.32 1.7K
11:59 39.32 39.35 39.32 39.32 3.5K
12:00 39.30 39.30 39.28 39.28 4.6K
12:01 39.28 39.28 39.16 39.16 1.7K
12:02 39.16 39.16 39.16 39.16 1.4K
12:03 39.16 39.25 39.16 39.25 2.0K
12:04 39.26 39.27 39.25 39.25 1.2K
12:05 39.25 39.31 39.25 39.31 0.9K
12:06 39.31 39.32 39.31 39.32 1.0K
12:07 39.36 39.42 39.36 39.39 2.3K
12:08 39.39 39.39 39.39 39.39 0.7K
12:09 39.43 39.43 39.43 39.43 0.8K
12:10 39.43 39.43 39.43 39.43 0.5K
12:11 39.43 39.43 39.43 39.43 0.7K
12:12 39.45 39.47 39.45 39.47 3.8K
12:13 39.47 39.47 39.47 39.47 0.2K
12:14 39.47 39.47 39.47 39.47 0.2K
12:15 39.47 39.47 39.47 39.47 0.1K
12:16 39.47 39.47 39.41 39.41 1.8K
12:17 39.35 39.35 39.35 39.35 1.2K
12:18 39.32 39.35 39.32 39.35 0.5K
12:19 39.35 39.38 39.35 39.38 2.5K
12:20 39.35 39.38 39.35 39.38 1.6K
12:21 39.38 39.45 39.38 39.45 0.5K
12:22 39.45 39.45 39.34 39.34 1.9K
12:23 39.34 39.34 39.34 39.34 0.2K
12:24 39.34 39.34 39.32 39.32 0.2K
12:25 39.32 39.32 39.32 39.32 1.5K
12:26 39.35 39.39 39.35 39.39 1.3K
12:27 39.39 39.39 39.39 39.39 0.2K
12:28 39.39 39.39 39.39 39.39 0.2K
12:29 39.29 39.36 39.29 39.33 1.4K
12:30 39.33 39.39 39.33 39.39 3.0K
12:31 39.39 39.39 39.35 39.35 1.3K
12:32 39.35 39.35 39.35 39.35 0.8K
12:33 39.35 39.35 39.35 39.35 1.4K
12:34 39.45 39.48 39.45 39.48 1.0K
12:35 39.48 39.48 39.48 39.48 0.0K
12:36 39.48 39.48 39.48 39.48 0.2K
12:37 39.49 39.53 39.49 39.53 0.4K
12:38 39.53 39.53 39.53 39.53 0.2K
12:39 39.45 39.53 39.45 39.45 2.1K
12:40 39.45 39.45 39.43 39.43 1.4K
12:41 39.43 39.43 39.40 39.43 3.3K
12:42 39.43 39.43 39.43 39.43 0.4K
12:43 39.43 39.43 39.43 39.43 0.2K
12:44 39.43 39.43 39.36 39.39 0.4K
12:45 39.38 39.44 39.36 39.44 6.8K
12:46 39.44 39.44 39.44 39.44 0.4K
12:47 39.44 39.45 39.43 39.45 1.2K
12:48 39.45 39.45 39.42 39.42 5.9K
12:49 39.42 39.42 39.42 39.42 0.4K
12:50 39.42 39.42 39.41 39.41 3.7K
12:51 39.41 39.46 39.41 39.46 0.6K
12:52 39.46 39.46 39.46 39.46 0.2K
12:53 39.47 39.50 39.47 39.49 1.6K
12:54 39.49 39.53 39.49 39.49 2.3K
12:55 39.49 39.49 39.49 39.49 0.5K
12:56 39.49 39.52 39.49 39.49 3.6K
12:57 39.49 39.49 39.49 39.49 0.2K
12:58 39.49 39.54 39.49 39.54 6.0K
12:59 39.54 39.54 39.52 39.52 1.5K
13:00 39.52 39.52 39.52 39.52 0.5K
13:01 39.52 39.52 39.46 39.46 2.8K
13:02 39.46 39.46 39.46 39.46 0.1K
13:03 39.45 39.48 39.45 39.48 1.5K
13:04 39.48 39.48 39.44 39.44 1.5K
13:05 39.44 39.44 39.44 39.44 0.5K
13:06 39.44 39.44 39.44 39.44 0.3K
13:07 39.44 39.44 39.44 39.44 0.3K
13:08 39.44 39.44 39.44 39.44 0.1K
13:09 39.44 39.52 39.44 39.49 0.7K
13:10 39.49 39.52 39.45 39.49 0.5K
13:11 39.49 39.49 39.49 39.49 0.2K
13:12 39.56 39.58 39.56 39.58 3.2K
13:13 39.56 39.56 39.56 39.56 1.2K
13:14 39.56 39.56 39.56 39.56 0.3K
13:15 39.56 39.56 39.56 39.56 0.4K
13:16 39.56 39.56 39.51 39.51 2.8K
13:17 39.51 39.52 39.51 39.52 0.3K
13:18 39.52 39.52 39.52 39.52 0.3K
13:19 39.52 39.52 39.48 39.48 0.3K
13:20 39.48 39.48 39.48 39.48 0.2K
13:21 39.48 39.48 39.48 39.48 1.0K
13:22 39.48 39.48 39.48 39.48 0.2K
13:23 39.48 39.53 39.48 39.53 3.2K
13:24 39.51 39.53 39.51 39.53 0.9K
13:25 39.51 39.53 39.51 39.53 1.2K
13:26 39.51 39.53 39.51 39.53 1.1K
13:27 39.53 39.53 39.53 39.53 0.6K
13:28 39.53 39.53 39.51 39.51 0.4K
13:29 39.51 39.51 39.49 39.49 2.5K
13:30 39.49 39.49 39.47 39.47 1.6K
13:31 39.47 39.47 39.46 39.46 0.2K
13:32 39.46 39.46 39.43 39.43 6.3K
13:33 39.45 39.45 39.45 39.45 0.5K
13:34 39.45 39.47 39.45 39.47 1.1K
13:35 39.47 39.47 39.44 39.44 2.2K
13:36 39.44 39.47 39.44 39.47 0.7K
13:37 39.47 39.49 39.46 39.49 2.4K
13:38 39.49 39.50 39.49 39.50 0.7K
13:39 39.50 39.50 39.50 39.50 1.1K
13:40 39.49 39.49 39.49 39.49 1.7K
13:41 39.49 39.49 39.49 39.49 0.7K
13:42 39.49 39.49 39.48 39.48 0.9K
13:43 39.48 39.48 39.48 39.48 0.2K
13:44 39.48 39.48 39.48 39.48 0.2K
13:45 39.50 39.50 39.47 39.47 0.7K
13:46 39.47 39.47 39.43 39.43 3.2K
13:47 39.43 39.43 39.43 39.43 0.4K
13:48 39.43 39.43 39.39 39.39 1.3K
13:49 39.39 39.39 39.39 39.39 0.3K
13:50 39.39 39.39 39.37 39.37 0.5K
13:51 39.39 39.41 39.39 39.41 1.6K
13:52 39.41 39.41 39.40 39.40 0.5K
13:53 39.40 39.42 39.40 39.42 2.4K
13:54 39.42 39.46 39.42 39.46 0.7K
13:55 39.46 39.46 39.46 39.46 0.6K
13:56 39.46 39.49 39.46 39.49 2.4K
13:57 39.49 39.49 39.49 39.49 0.2K
13:58 39.56 39.56 39.56 39.56 10.2K
13:59 39.56 39.56 39.56 39.56 0.7K
14:00 39.56 39.59 39.56 39.59 0.3K
14:01 39.57 39.59 39.56 39.59 5.8K
14:02 39.59 39.59 39.59 39.59 0.1K
14:03 39.59 39.65 39.59 39.65 0.3K
14:04 39.65 39.65 39.53 39.53 2.5K
14:05 39.53 39.53 39.53 39.53 0.5K
14:06 39.53 39.53 39.51 39.53 1.2K
14:07 39.53 39.53 39.49 39.53 2.2K
14:08 39.53 39.61 39.53 39.61 0.9K
14:09 39.61 39.61 39.61 39.61 0.3K
14:10 39.65 39.65 39.65 39.65 0.7K
14:11 39.65 39.65 39.65 39.65 0.5K
14:12 39.65 39.65 39.65 39.65 0.4K
14:13 39.65 39.65 39.59 39.59 0.6K
14:14 39.59 39.67 39.59 39.67 1.5K
14:15 39.67 39.67 39.67 39.67 0.2K
14:16 39.67 39.67 39.54 39.54 3.4K
14:17 39.54 39.54 39.51 39.51 0.7K
14:18 39.51 39.54 39.51 39.54 1.3K
14:19 39.54 39.57 39.54 39.57 1.1K
14:20 39.57 39.59 39.57 39.59 0.1K
14:21 39.59 39.61 39.57 39.61 1.7K
14:22 39.61 39.61 39.58 39.58 0.7K
14:23 39.58 39.60 39.58 39.60 0.3K
14:24 39.60 39.60 39.60 39.60 0.2K
14:25 39.60 39.60 39.58 39.58 1.0K
14:26 39.58 39.58 39.58 39.58 0.3K
14:27 39.58 39.60 39.58 39.60 1.0K
14:28 39.60 39.62 39.60 39.62 2.5K
14:29 39.63 39.63 39.63 39.63 0.7K
14:30 39.63 39.64 39.63 39.64 0.4K
14:31 39.57 39.58 39.57 39.58 4.8K
14:32 39.59 39.59 39.59 39.59 0.8K
14:33 39.59 39.62 39.59 39.62 1.4K
14:34 39.64 39.64 39.64 39.64 0.3K
14:35 39.62 39.62 39.62 39.62 0.6K
14:36 39.64 39.64 39.64 39.64 0.8K
14:37 39.61 39.61 39.58 39.58 1.1K
14:38 39.58 39.61 39.58 39.61 0.4K
14:39 39.61 39.61 39.57 39.57 1.4K
14:40 39.57 39.61 39.57 39.61 0.5K
14:41 39.61 39.61 39.58 39.58 1.3K
14:42 39.60 39.60 39.60 39.60 1.1K
14:43 39.60 39.60 39.60 39.60 0.6K
14:44 39.60 39.60 39.57 39.57 0.7K
14:45 39.60 39.62 39.60 39.62 3.2K
14:46 39.62 39.62 39.61 39.61 1.3K
14:47 39.62 39.62 39.59 39.59 0.9K
14:48 39.61 39.62 39.61 39.62 0.9K
14:49 39.62 39.63 39.58 39.62 1.6K
14:50 39.64 39.65 39.63 39.63 3.8K
14:51 39.63 39.63 39.60 39.60 1.2K
14:52 39.60 39.60 39.60 39.60 0.9K
14:53 39.60 39.60 39.57 39.57 0.6K
14:54 39.57 39.60 39.57 39.59 1.6K
14:55 39.59 39.59 39.59 39.59 0.5K
14:56 39.59 39.61 39.59 39.61 2.3K
14:57 39.61 39.61 39.61 39.61 0.7K
14:58 39.61 39.61 39.59 39.59 1.8K
14:59 39.59 39.59 39.59 39.59 0.5K
15:00 39.55 39.55 39.55 39.55 2.2K
15:01 39.55 39.55 39.50 39.53 2.6K
15:02 39.53 39.53 39.53 39.53 0.2K
15:03 39.53 39.53 39.53 39.53 0.5K
15:04 39.53 39.54 39.53 39.54 0.5K
15:05 39.53 39.53 39.53 39.53 0.4K
15:06 39.53 39.55 39.53 39.55 4.0K
15:07 39.55 39.59 39.55 39.59 1.6K
15:08 39.59 39.59 39.55 39.55 3.1K
15:09 39.55 39.55 39.55 39.55 0.5K
15:10 39.55 39.55 39.55 39.55 1.3K
15:11 39.55 39.55 39.52 39.52 1.8K
15:12 39.52 39.56 39.52 39.56 1.5K
15:13 39.56 39.56 39.56 39.56 0.3K
15:14 39.56 39.56 39.56 39.56 0.3K
15:15 39.56 39.56 39.51 39.51 1.4K
15:16 39.51 39.51 39.50 39.50 1.6K
15:17 39.50 39.50 39.48 39.48 0.4K
15:18 39.48 39.54 39.48 39.54 3.7K
15:19 39.54 39.54 39.54 39.54 0.3K
15:20 39.54 39.54 39.54 39.54 1.0K
15:21 39.59 39.59 39.59 39.59 2.2K
15:22 39.65 39.65 39.65 39.65 1.2K
15:23 39.65 39.65 39.65 39.65 1.6K
15:24 39.62 39.69 39.62 39.69 3.1K
15:25 39.70 39.70 39.65 39.65 3.8K
15:26 39.65 39.68 39.65 39.68 1.0K
15:27 39.68 39.68 39.64 39.65 6.1K
15:28 39.70 39.70 39.67 39.67 4.3K
15:29 39.67 39.71 39.67 39.71 3.8K
15:30 39.70 39.70 39.69 39.69 3.1K
15:31 39.66 39.66 39.65 39.65 2.0K
15:32 39.68 39.68 39.68 39.68 2.5K
15:33 39.68 39.68 39.62 39.62 2.6K
15:34 39.62 39.62 39.57 39.57 0.9K
15:35 39.56 39.56 39.54 39.54 1.6K
15:36 39.52 39.53 39.51 39.53 7.1K
15:37 39.53 39.53 39.51 39.53 2.3K
15:38 39.53 39.55 39.53 39.54 2.1K
15:39 39.54 39.55 39.53 39.55 0.7K
15:40 39.50 39.56 39.50 39.54 5.8K
15:41 39.54 39.54 39.51 39.54 2.2K
15:42 39.54 39.58 39.54 39.58 4.1K
15:43 39.58 39.62 39.58 39.62 0.8K
15:44 39.62 39.63 39.61 39.63 3.1K
15:45 39.63 39.66 39.63 39.65 3.0K
15:46 39.65 39.65 39.61 39.61 8.0K
15:47 39.61 39.63 39.61 39.63 4.1K
15:48 39.63 39.63 39.61 39.61 2.3K
15:49 39.61 39.65 39.61 39.65 5.3K
15:50 39.72 39.72 39.69 39.70 4.3K
15:51 39.70 39.70 39.62 39.62 8.5K
15:52 39.62 39.62 39.56 39.59 7.1K
15:53 39.61 39.61 39.60 39.61 5.4K
15:54 39.60 39.60 39.59 39.59 5.4K
15:55 39.59 39.62 39.58 39.61 8.8K
15:56 39.61 39.62 39.58 39.58 12.0K
15:57 39.58 39.58 39.50 39.50 14.7K
15:58 39.48 39.53 39.48 39.51 23.3K
15:59 39.49 39.53 39.49 39.53 11.3K
16:00 39.52 39.61 39.52 39.61 228.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available