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 39.52 40.23 39.34 39.34 5.0K
09:32 39.34 39.85 39.34 39.85 0.1K
09:33 39.85 39.88 39.70 39.70 0.6K
09:34 39.72 39.72 39.72 39.72 0.3K
09:35 39.70 39.76 39.70 39.76 0.3K
09:36 39.76 39.76 39.76 39.76 0.1K
09:37 39.76 39.76 39.76 39.76 0.0K
09:38 39.76 39.76 39.76 39.76 0.0K
09:39 39.76 39.76 39.61 39.61 0.1K
09:40 39.76 39.76 39.76 39.76 0.4K
09:41 39.76 39.76 39.76 39.76 0.1K
09:42 39.76 39.78 39.71 39.71 11.7K
09:43 39.71 39.71 39.71 39.71 0.3K
09:44 39.71 39.71 39.71 39.71 0.0K
09:45 39.71 39.72 39.68 39.68 3.8K
09:46 39.66 39.71 39.66 39.71 0.5K
09:47 39.71 39.71 39.71 39.71 0.1K
09:48 39.75 39.75 39.75 39.75 1.6K
09:49 39.88 39.89 39.82 39.82 2.2K
09:50 39.82 39.82 39.82 39.82 0.1K
09:51 39.82 39.83 39.82 39.83 2.3K
09:52 39.83 39.83 39.70 39.70 5.1K
09:53 39.70 39.70 39.70 39.70 0.0K
09:54 39.70 39.70 39.64 39.64 0.6K
09:55 39.64 39.64 39.60 39.60 0.3K
09:56 39.60 39.60 39.60 39.60 0.0K
09:57 39.69 39.69 39.69 39.69 0.1K
09:58 39.57 39.57 39.57 39.57 0.2K
09:59 39.57 39.57 39.49 39.49 1.6K
10:00 39.49 39.49 39.45 39.48 1.5K
10:01 39.48 39.50 39.47 39.47 2.0K
10:02 39.47 39.49 39.47 39.49 2.6K
10:03 39.49 39.54 39.49 39.49 2.7K
10:04 39.49 39.52 39.49 39.52 0.6K
10:05 39.50 39.50 39.50 39.50 1.1K
10:06 39.50 39.50 39.49 39.49 1.4K
10:07 39.49 39.49 39.49 39.49 0.2K
10:08 39.46 39.48 39.46 39.46 3.7K
10:09 39.46 39.54 39.46 39.49 4.1K
10:10 39.49 39.63 39.49 39.63 3.0K
10:11 39.59 39.59 39.59 39.59 2.5K
10:12 39.57 39.57 39.57 39.57 0.8K
10:13 39.57 39.57 39.57 39.57 0.1K
10:14 39.57 39.57 39.53 39.53 0.6K
10:15 39.53 39.53 39.53 39.53 0.1K
10:16 39.53 39.53 39.53 39.53 0.1K
10:17 39.53 39.53 39.53 39.53 0.1K
10:18 39.53 39.53 39.53 39.53 0.1K
10:19 39.53 39.53 39.50 39.50 1.4K
10:20 39.50 39.51 39.48 39.48 2.5K
10:21 39.48 39.48 39.47 39.48 2.0K
10:22 39.48 39.51 39.48 39.51 2.9K
10:23 39.51 39.58 39.51 39.58 3.9K
10:24 39.58 39.58 39.49 39.49 1.7K
10:25 39.49 39.49 39.49 39.49 0.2K
10:26 39.49 39.49 39.49 39.49 0.9K
10:27 39.49 39.49 39.43 39.43 0.3K
10:28 39.43 39.43 39.43 39.43 0.1K
10:29 39.43 39.43 39.43 39.43 0.1K
10:30 39.43 39.43 39.43 39.43 0.2K
10:31 39.43 39.43 39.39 39.39 2.1K
10:32 39.39 39.39 39.32 39.32 2.0K
10:33 39.32 39.32 39.32 39.32 0.5K
10:34 39.32 39.32 39.27 39.27 1.3K
10:35 39.29 39.29 39.23 39.23 3.5K
10:36 39.23 39.24 39.23 39.24 1.5K
10:37 39.24 39.24 39.18 39.18 1.8K
10:38 39.18 39.18 39.08 39.08 1.7K
10:39 39.11 39.13 39.11 39.13 2.2K
10:40 39.13 39.13 39.09 39.09 0.4K
10:41 39.09 39.09 39.09 39.09 0.3K
10:42 39.09 39.10 39.09 39.09 0.9K
10:43 39.09 39.09 39.03 39.03 1.6K
10:44 39.03 39.03 39.02 39.02 0.6K
10:45 39.02 39.02 39.02 39.02 0.8K
10:46 39.02 39.02 38.96 38.96 0.8K
10:47 38.96 38.96 38.96 38.96 0.8K
10:48 38.96 39.03 38.96 39.03 2.0K
10:49 39.03 39.04 39.03 39.04 1.6K
10:50 39.04 39.08 39.04 39.08 1.5K
10:51 39.08 39.10 39.08 39.10 0.9K
10:52 39.14 39.14 39.14 39.14 2.2K
10:53 39.14 39.17 39.14 39.17 0.3K
10:54 39.17 39.17 39.17 39.17 0.5K
10:55 39.17 39.17 39.14 39.14 1.9K
10:56 39.15 39.15 39.15 39.15 1.1K
10:57 39.15 39.15 39.15 39.15 0.9K
10:58 39.15 39.17 39.15 39.17 1.2K
10:59 39.17 39.17 39.16 39.16 0.4K
11:00 39.16 39.23 39.15 39.22 5.5K
11:01 39.24 39.27 39.24 39.27 1.0K
11:02 39.27 39.30 39.27 39.30 1.2K
11:03 39.34 39.38 39.34 39.38 0.9K
11:04 39.39 39.44 39.39 39.44 0.4K
11:05 39.44 39.44 39.44 39.44 0.3K
11:06 39.38 39.38 39.38 39.38 0.3K
11:07 39.38 39.38 39.34 39.35 1.5K
11:08 39.35 39.35 39.35 39.35 0.7K
11:09 39.38 39.38 39.36 39.36 0.9K
11:10 39.36 39.40 39.36 39.40 2.5K
11:11 39.40 39.40 39.40 39.40 0.5K
11:12 39.40 39.40 39.40 39.40 0.5K
11:13 39.40 39.40 39.38 39.38 0.9K
11:14 39.38 39.44 39.38 39.44 1.4K
11:15 39.44 39.44 39.44 39.44 0.6K
11:16 39.44 39.44 39.44 39.44 0.1K
11:17 39.42 39.42 39.42 39.42 2.8K
11:18 39.42 39.42 39.42 39.42 0.6K
11:19 39.44 39.46 39.44 39.46 2.5K
11:20 39.46 39.46 39.39 39.39 2.4K
11:21 39.39 39.39 39.36 39.36 0.6K
11:22 39.39 39.42 39.39 39.42 2.0K
11:23 39.42 39.45 39.42 39.45 0.2K
11:24 39.45 39.45 39.45 39.45 0.3K
11:25 39.39 39.39 39.39 39.39 1.9K
11:26 39.37 39.39 39.37 39.39 0.7K
11:27 39.39 39.39 39.37 39.39 0.7K
11:28 39.39 39.39 39.33 39.33 1.2K
11:29 39.33 39.33 39.33 39.33 1.5K
11:30 39.33 39.33 39.33 39.33 1.0K
11:31 39.33 39.35 39.33 39.35 1.7K
11:32 39.33 39.40 39.33 39.40 3.2K
11:33 39.40 39.40 39.40 39.40 0.0K
11:34 39.40 39.41 39.40 39.41 0.3K
11:35 39.41 39.41 39.38 39.38 0.7K
11:36 39.38 39.38 39.35 39.35 2.2K
11:37 39.35 39.35 39.35 39.35 0.2K
11:38 39.35 39.37 39.35 39.35 0.6K
11:39 39.37 39.43 39.37 39.43 3.6K
11:40 39.43 39.43 39.40 39.40 1.2K
11:41 39.40 39.40 39.39 39.39 0.9K
11:42 39.39 39.39 39.39 39.39 0.5K
11:43 39.39 39.42 39.39 39.42 0.5K
11:44 39.42 39.42 39.42 39.42 0.4K
11:45 39.42 39.42 39.38 39.38 1.7K
11:46 39.38 39.38 39.32 39.32 1.4K
11:47 39.32 39.32 39.32 39.32 1.0K
11:48 39.32 39.32 39.32 39.32 1.8K
11:49 39.32 39.32 39.32 39.32 0.1K
11:50 39.32 39.37 39.32 39.37 2.2K
11:51 39.37 39.37 39.37 39.37 0.3K
11:52 39.37 39.37 39.37 39.37 0.2K
11:53 39.37 39.37 39.37 39.37 0.2K
11:54 39.37 39.39 39.37 39.37 1.6K
11:55 39.39 39.39 39.38 39.38 1.9K
11:56 39.38 39.38 39.37 39.38 1.5K
11:57 39.35 39.35 39.33 39.33 1.7K
11:58 39.33 39.33 39.29 39.29 0.9K
11:59 39.29 39.32 39.29 39.32 1.7K
12:00 39.35 39.35 39.35 39.35 0.4K
12:01 39.35 39.38 39.35 39.38 0.7K
12:02 39.38 39.38 39.38 39.38 0.1K
12:03 39.38 39.38 39.37 39.37 0.8K
12:04 39.37 39.38 39.37 39.38 0.7K
12:05 39.37 39.37 39.37 39.37 1.2K
12:06 39.37 39.38 39.37 39.37 0.7K
12:07 39.37 39.42 39.37 39.42 2.1K
12:08 39.42 39.43 39.42 39.43 0.6K
12:09 39.43 39.46 39.43 39.46 1.1K
12:10 39.46 39.46 39.39 39.41 2.5K
12:11 39.41 39.41 39.41 39.41 0.5K
12:12 39.41 39.41 39.40 39.40 0.3K
12:13 39.40 39.40 39.40 39.40 0.6K
12:14 39.40 39.40 39.35 39.35 2.4K
12:15 39.35 39.35 39.35 39.35 0.4K
12:16 39.35 39.35 39.32 39.32 1.1K
12:17 39.32 39.33 39.31 39.31 1.5K
12:18 39.31 39.31 39.29 39.29 1.7K
12:19 39.29 39.29 39.29 39.29 1.3K
12:20 39.30 39.30 39.29 39.29 0.9K
12:21 39.29 39.32 39.27 39.32 3.0K
12:22 39.32 39.33 39.32 39.33 0.3K
12:23 39.33 39.36 39.33 39.36 0.9K
12:24 39.36 39.36 39.36 39.36 0.1K
12:25 39.36 39.37 39.36 39.37 1.5K
12:26 39.37 39.37 39.32 39.32 1.2K
12:27 39.32 39.37 39.32 39.35 0.9K
12:28 39.41 39.46 39.41 39.46 2.4K
12:29 39.46 39.46 39.46 39.46 0.6K
12:30 39.50 39.50 39.47 39.47 1.5K
12:31 39.50 39.54 39.50 39.54 1.5K
12:32 39.54 39.54 39.51 39.51 2.5K
12:33 39.51 39.51 39.45 39.45 0.4K
12:34 39.45 39.51 39.45 39.51 0.2K
12:35 39.51 39.51 39.45 39.47 0.6K
12:36 39.48 39.48 39.47 39.47 1.5K
12:37 39.47 39.48 39.47 39.48 1.3K
12:38 39.48 39.48 39.47 39.47 0.9K
12:39 39.47 39.48 39.47 39.48 0.7K
12:40 39.48 39.48 39.48 39.48 0.3K
12:41 39.48 39.48 39.48 39.48 0.6K
12:42 39.48 39.52 39.48 39.52 1.6K
12:43 39.52 39.52 39.45 39.45 5.3K
12:44 39.48 39.48 39.48 39.48 0.3K
12:45 39.48 39.48 39.48 39.48 0.2K
12:46 39.48 39.48 39.45 39.45 1.2K
12:47 39.45 39.45 39.45 39.45 0.1K
12:48 39.45 39.52 39.44 39.52 2.2K
12:49 39.52 39.52 39.50 39.50 0.4K
12:50 39.50 39.50 39.50 39.50 0.4K
12:51 39.50 39.50 39.50 39.50 0.2K
12:52 39.50 39.54 39.50 39.54 1.8K
12:53 39.54 39.54 39.54 39.54 0.2K
12:54 39.54 39.59 39.53 39.59 2.0K
12:55 39.59 39.59 39.57 39.57 0.1K
12:56 39.57 39.57 39.54 39.54 2.1K
12:57 39.54 39.54 39.43 39.43 2.3K
12:58 39.43 39.44 39.43 39.44 0.5K
12:59 39.44 39.44 39.44 39.44 0.5K
13:00 39.44 39.44 39.38 39.38 0.3K
13:01 39.38 39.42 39.38 39.42 1.7K
13:02 39.42 39.42 39.41 39.41 0.7K
13:03 39.39 39.39 39.39 39.39 1.5K
13:04 39.39 39.39 39.39 39.39 0.5K
13:05 39.39 39.39 39.30 39.32 1.3K
13:06 39.34 39.34 39.34 39.34 0.3K
13:07 39.34 39.34 39.34 39.34 0.6K
13:08 39.30 39.31 39.30 39.31 0.6K
13:09 39.31 39.32 39.31 39.32 0.3K
13:10 39.32 39.32 39.22 39.23 1.4K
13:11 39.23 39.23 39.23 39.23 0.7K
13:12 39.23 39.23 39.23 39.23 0.2K
13:13 39.23 39.23 39.23 39.23 0.2K
13:14 39.23 39.23 39.22 39.22 1.1K
13:15 39.22 39.22 39.22 39.22 0.6K
13:16 39.22 39.22 39.10 39.16 1.1K
13:17 39.16 39.16 39.14 39.14 3.5K
13:18 39.14 39.19 39.14 39.19 2.1K
13:19 39.19 39.19 39.16 39.16 1.1K
13:20 39.16 39.18 39.16 39.18 1.1K
13:21 39.18 39.18 39.18 39.18 0.2K
13:22 39.18 39.18 39.14 39.14 1.2K
13:23 39.14 39.15 39.14 39.15 0.5K
13:24 39.15 39.15 39.13 39.13 1.0K
13:25 39.13 39.13 39.13 39.13 0.5K
13:26 39.13 39.13 39.12 39.12 0.2K
13:27 39.10 39.11 39.10 39.11 1.7K
13:28 39.11 39.14 39.11 39.14 2.3K
13:29 39.14 39.16 39.14 39.16 1.4K
13:30 39.16 39.16 39.16 39.16 0.6K
13:31 39.16 39.16 39.12 39.12 0.5K
13:32 39.12 39.12 39.12 39.12 0.3K
13:33 39.12 39.20 39.12 39.20 3.0K
13:34 39.20 39.24 39.20 39.24 0.6K
13:35 39.24 39.24 39.24 39.24 0.1K
13:36 39.25 39.26 39.25 39.26 2.3K
13:37 39.22 39.25 39.22 39.24 2.1K
13:38 39.23 39.23 39.23 39.23 0.3K
13:39 39.23 39.24 39.23 39.24 0.3K
13:40 39.24 39.24 39.24 39.24 0.2K
13:41 39.22 39.22 39.22 39.22 1.3K
13:42 39.23 39.23 39.23 39.23 0.4K
13:43 39.19 39.20 39.19 39.19 3.6K
13:44 39.19 39.20 39.19 39.20 0.6K
13:45 39.17 39.17 39.16 39.16 2.2K
13:46 39.16 39.16 39.13 39.15 0.7K
13:47 39.15 39.15 39.15 39.15 0.1K
13:48 39.10 39.13 39.10 39.13 1.9K
13:49 39.13 39.13 39.11 39.11 1.0K
13:50 39.10 39.10 39.10 39.10 1.5K
13:51 39.09 39.11 39.09 39.11 1.9K
13:52 39.09 39.12 39.09 39.12 1.3K
13:53 39.12 39.12 39.12 39.12 0.9K
13:54 39.12 39.12 39.10 39.10 0.2K
13:55 39.10 39.10 39.09 39.09 0.6K
13:56 39.11 39.11 39.11 39.11 0.7K
13:57 39.08 39.08 39.08 39.08 1.7K
13:58 39.08 39.08 39.08 39.08 0.4K
13:59 39.08 39.09 39.08 39.09 0.4K
14:00 39.09 39.09 39.06 39.06 1.9K
14:01 39.06 39.06 38.94 38.95 2.8K
14:02 38.95 39.26 38.95 39.23 7.1K
14:03 39.23 39.23 39.23 39.23 0.2K
14:04 39.23 39.26 39.23 39.26 0.5K
14:05 39.26 39.26 39.23 39.24 2.6K
14:06 39.24 39.24 39.18 39.18 1.5K
14:07 39.18 39.18 39.14 39.14 1.0K
14:08 39.14 39.14 39.04 39.14 0.8K
14:09 39.17 39.17 39.17 39.17 1.8K
14:10 39.17 39.18 39.17 39.18 1.4K
14:11 39.18 39.19 39.18 39.19 0.9K
14:12 39.25 39.29 39.25 39.29 3.8K
14:13 39.29 39.29 39.29 39.29 0.6K
14:14 39.29 39.29 39.29 39.29 0.3K
14:15 39.24 39.24 39.24 39.24 1.3K
14:16 39.28 39.30 39.28 39.30 1.7K
14:17 39.30 39.34 39.30 39.34 1.3K
14:18 39.34 39.34 39.33 39.33 1.0K
14:19 39.33 39.33 39.33 39.33 0.2K
14:20 39.30 39.30 39.30 39.30 2.4K
14:21 39.30 39.31 39.30 39.31 0.2K
14:22 39.31 39.31 39.28 39.28 2.4K
14:23 39.28 39.32 39.28 39.32 2.7K
14:24 39.35 39.35 39.34 39.34 1.5K
14:25 39.34 39.34 39.34 39.34 0.4K
14:26 39.34 39.34 39.34 39.34 0.2K
14:27 39.31 39.31 39.28 39.28 2.1K
14:28 39.28 39.28 39.28 39.28 3.2K
14:29 39.28 39.28 39.28 39.28 0.9K
14:30 39.28 39.28 39.20 39.20 0.5K
14:31 39.20 39.25 39.20 39.25 4.1K
14:32 39.25 39.35 39.25 39.35 4.3K
14:33 39.35 39.45 39.35 39.45 1.0K
14:34 39.42 39.42 39.33 39.33 2.9K
14:35 39.33 39.33 39.30 39.32 11.1K
14:36 39.32 39.34 39.32 39.33 3.1K
14:37 39.31 39.48 39.31 39.48 7.1K
14:38 39.48 39.48 39.48 39.48 0.8K
14:39 39.48 39.48 39.38 39.38 3.0K
14:40 39.38 39.38 39.35 39.35 1.3K
14:41 39.37 39.42 39.37 39.41 3.9K
14:42 39.41 39.46 39.41 39.46 2.4K
14:43 39.44 39.44 39.44 39.44 1.2K
14:44 39.44 39.52 39.44 39.52 0.5K
14:45 39.53 39.63 39.53 39.63 3.9K
14:46 39.63 39.63 39.59 39.59 1.5K
14:47 39.59 39.59 39.49 39.49 1.4K
14:48 39.45 39.45 39.45 39.45 1.5K
14:49 39.53 39.57 39.53 39.57 1.1K
14:50 39.57 39.57 39.57 39.57 1.4K
14:51 39.57 39.57 39.57 39.57 0.2K
14:52 39.57 39.57 39.54 39.54 2.4K
14:53 39.54 39.65 39.54 39.65 1.5K
14:54 39.65 39.75 39.65 39.75 1.3K
14:55 39.75 39.75 39.71 39.71 2.5K
14:56 39.71 39.71 39.71 39.71 0.5K
14:57 39.71 39.71 39.69 39.69 0.7K
14:58 39.69 39.70 39.69 39.70 2.0K
14:59 39.72 39.72 39.65 39.65 3.1K
15:00 39.65 39.65 39.65 39.65 1.3K
15:01 39.65 39.75 39.65 39.75 3.0K
15:02 39.76 39.76 39.75 39.75 2.6K
15:03 39.75 39.75 39.73 39.73 1.5K
15:04 39.73 39.73 39.68 39.72 2.4K
15:05 39.76 39.82 39.76 39.82 3.6K
15:06 39.82 39.87 39.82 39.87 2.6K
15:07 39.84 39.84 39.80 39.80 9.1K
15:08 39.80 39.83 39.80 39.83 4.8K
15:09 39.81 39.86 39.81 39.86 4.8K
15:10 39.86 39.90 39.86 39.90 1.5K
15:11 39.91 39.91 39.90 39.90 4.6K
15:12 39.90 39.94 39.90 39.90 3.7K
15:13 39.90 39.90 39.85 39.85 2.6K
15:14 39.85 39.85 39.85 39.85 0.5K
15:15 39.88 39.89 39.86 39.86 1.5K
15:16 39.86 39.89 39.86 39.89 1.9K
15:17 39.90 39.90 39.88 39.88 3.3K
15:18 39.88 39.88 39.85 39.85 2.1K
15:19 39.85 39.85 39.81 39.81 4.1K
15:20 39.81 39.85 39.81 39.85 1.9K
15:21 39.85 39.85 39.78 39.78 2.0K
15:22 39.76 39.78 39.76 39.78 2.8K
15:23 39.78 39.83 39.78 39.78 2.3K
15:24 39.76 39.76 39.72 39.74 4.5K
15:25 39.71 39.71 39.69 39.69 1.5K
15:26 39.69 39.69 39.69 39.69 2.3K
15:27 39.69 39.69 39.68 39.68 0.9K
15:28 39.60 39.60 39.53 39.53 2.3K
15:29 39.53 39.53 39.53 39.53 2.1K
15:30 39.50 39.54 39.50 39.54 3.3K
15:31 39.54 39.58 39.54 39.54 3.5K
15:32 39.54 39.54 39.53 39.53 0.5K
15:33 39.53 39.63 39.53 39.63 4.7K
15:34 39.67 39.69 39.63 39.69 4.5K
15:35 39.69 39.70 39.68 39.68 2.2K
15:36 39.68 39.68 39.54 39.54 2.2K
15:37 39.58 39.63 39.58 39.63 3.5K
15:38 39.61 39.66 39.61 39.65 2.1K
15:39 39.65 39.71 39.65 39.70 5.5K
15:40 39.70 39.70 39.63 39.66 3.5K
15:41 39.66 39.66 39.66 39.66 2.8K
15:42 39.66 39.71 39.66 39.68 4.1K
15:43 39.70 39.70 39.70 39.70 3.2K
15:44 39.64 39.68 39.63 39.68 2.1K
15:45 39.68 39.71 39.68 39.71 2.5K
15:46 39.71 39.79 39.71 39.79 4.4K
15:47 39.75 39.75 39.70 39.70 2.5K
15:48 39.70 39.70 39.70 39.70 3.1K
15:49 39.70 39.70 39.68 39.69 2.4K
15:50 39.69 39.69 39.69 39.69 6.0K
15:51 39.60 39.60 39.58 39.59 10.7K
15:52 39.55 39.55 39.51 39.55 5.9K
15:53 39.55 39.56 39.52 39.52 2.7K
15:54 39.52 39.61 39.52 39.61 8.2K
15:55 39.58 39.58 39.57 39.58 3.4K
15:56 39.56 39.64 39.56 39.58 11.0K
15:57 39.57 39.60 39.56 39.60 11.1K
15:58 39.59 39.62 39.59 39.61 10.6K
15:59 39.61 39.63 39.59 39.63 12.9K
16:00 39.63 39.65 39.59 39.62 229.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available