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 38.98 39.66 38.98 39.47 3.5K
09:32 39.47 39.47 39.47 39.47 0.1K
09:33 39.47 39.47 39.47 39.47 0.1K
09:34 39.47 39.47 39.47 39.47 0.0K
09:35 39.47 39.47 39.16 39.16 0.5K
09:36 39.16 39.16 39.16 39.16 0.2K
09:37 39.16 39.42 39.16 39.42 0.6K
09:38 39.42 39.42 39.42 39.42 0.1K
09:39 39.44 39.44 39.13 39.13 3.9K
09:40 39.08 39.13 39.08 39.08 1.5K
09:41 39.08 39.09 39.08 39.09 1.0K
09:42 39.09 39.09 39.09 39.09 0.3K
09:43 39.09 39.09 39.09 39.09 0.1K
09:44 39.09 39.09 38.95 38.95 0.5K
09:45 38.95 38.95 38.95 38.95 0.2K
09:46 38.95 39.07 38.95 39.07 0.7K
09:47 39.07 39.07 38.95 38.95 0.3K
09:48 39.07 39.07 38.99 38.99 0.9K
09:49 39.09 39.20 39.09 39.20 0.8K
09:50 39.20 39.27 39.20 39.27 4.3K
09:51 39.28 39.28 39.28 39.28 0.7K
09:52 39.28 39.38 39.28 39.38 0.3K
09:53 39.38 39.40 39.38 39.40 2.6K
09:54 39.40 39.40 39.40 39.40 0.1K
09:55 39.40 39.40 39.40 39.40 0.2K
09:56 39.40 39.40 39.40 39.40 0.2K
09:57 39.40 39.60 39.40 39.60 1.7K
09:58 39.61 39.64 39.61 39.64 1.1K
09:59 39.64 39.64 39.64 39.64 0.2K
10:00 39.64 39.82 39.64 39.82 0.6K
10:01 39.74 39.74 39.74 39.74 0.4K
10:02 39.76 39.76 39.73 39.73 3.0K
10:03 39.73 39.80 39.69 39.69 0.6K
10:04 39.69 39.69 39.69 39.69 0.2K
10:05 39.64 39.69 39.60 39.60 4.2K
10:06 39.61 39.61 39.51 39.51 2.6K
10:07 39.48 39.58 39.48 39.58 0.7K
10:08 39.58 39.58 39.51 39.56 0.6K
10:09 39.56 39.62 39.56 39.62 0.1K
10:10 39.62 39.62 39.59 39.62 2.1K
10:11 39.60 39.61 39.56 39.56 3.2K
10:12 39.56 39.63 39.56 39.63 3.4K
10:13 39.63 39.63 39.63 39.63 0.0K
10:14 39.63 39.63 39.60 39.60 0.4K
10:15 39.60 39.60 39.60 39.60 0.2K
10:16 39.61 39.61 39.53 39.53 2.9K
10:17 39.53 39.59 39.53 39.59 0.8K
10:18 39.59 39.59 39.58 39.58 0.6K
10:19 39.58 39.60 39.58 39.60 1.2K
10:20 39.60 39.60 39.60 39.60 0.1K
10:21 39.60 39.60 39.57 39.58 0.9K
10:22 39.58 39.59 39.52 39.52 0.8K
10:23 39.59 39.61 39.56 39.61 2.9K
10:24 39.66 39.66 39.63 39.65 0.7K
10:25 39.61 39.68 39.61 39.68 2.0K
10:26 39.68 39.71 39.62 39.62 2.3K
10:27 39.62 39.72 39.61 39.72 3.1K
10:28 39.72 39.72 39.71 39.71 1.8K
10:29 39.69 39.69 39.69 39.69 1.0K
10:30 39.69 39.69 39.69 39.69 0.5K
10:31 39.69 39.69 39.57 39.57 0.9K
10:32 39.57 39.57 39.52 39.52 1.9K
10:33 39.58 39.58 39.46 39.46 5.6K
10:34 39.46 39.46 39.46 39.46 0.2K
10:35 39.46 39.47 39.44 39.47 1.0K
10:36 39.47 39.48 39.47 39.48 0.3K
10:37 39.48 39.49 39.48 39.48 4.0K
10:38 39.48 39.48 39.48 39.48 0.0K
10:39 39.48 39.50 39.48 39.50 3.6K
10:40 39.50 39.53 39.50 39.53 0.2K
10:41 39.50 39.55 39.50 39.55 1.8K
10:42 39.58 39.59 39.58 39.59 1.1K
10:43 39.59 39.67 39.59 39.67 1.6K
10:44 39.66 39.66 39.63 39.65 1.5K
10:45 39.65 39.68 39.62 39.62 2.0K
10:46 39.62 39.62 39.57 39.57 2.0K
10:47 39.57 39.59 39.57 39.59 1.3K
10:48 39.59 39.61 39.59 39.61 1.6K
10:49 39.61 39.64 39.61 39.64 0.7K
10:50 39.64 39.64 39.53 39.58 2.4K
10:51 39.54 39.56 39.54 39.54 0.8K
10:52 39.56 39.56 39.56 39.56 0.7K
10:53 39.56 39.56 39.49 39.49 5.3K
10:54 39.50 39.50 39.50 39.50 0.8K
10:55 39.50 39.52 39.48 39.52 1.1K
10:56 39.54 39.56 39.54 39.56 4.6K
10:57 39.56 39.57 39.56 39.57 0.7K
10:58 39.57 39.58 39.54 39.58 1.5K
10:59 39.58 39.59 39.50 39.50 0.5K
11:00 39.50 39.53 39.50 39.53 0.7K
11:01 39.53 39.55 39.50 39.53 2.2K
11:02 39.53 39.58 39.50 39.58 4.1K
11:03 39.58 39.58 39.58 39.58 0.2K
11:04 39.59 39.67 39.59 39.67 6.4K
11:05 39.67 39.67 39.59 39.59 3.8K
11:06 39.57 39.57 39.57 39.57 0.3K
11:07 39.57 39.64 39.57 39.64 0.1K
11:08 39.63 39.66 39.59 39.64 3.5K
11:09 39.63 39.63 39.61 39.61 2.9K
11:10 39.61 39.61 39.55 39.55 0.7K
11:11 39.55 39.62 39.55 39.58 0.3K
11:12 39.58 39.58 39.58 39.58 0.1K
11:13 39.59 39.69 39.59 39.69 3.5K
11:14 39.66 39.77 39.66 39.77 4.7K
11:15 39.77 39.77 39.77 39.77 0.5K
11:16 39.77 39.78 39.77 39.78 1.6K
11:17 39.78 39.78 39.70 39.70 2.6K
11:18 39.74 39.74 39.70 39.70 1.1K
11:19 39.70 39.75 39.70 39.75 1.0K
11:20 39.75 39.75 39.69 39.70 0.5K
11:21 39.70 39.77 39.70 39.77 0.5K
11:22 39.72 39.72 39.67 39.67 1.4K
11:23 39.67 39.74 39.67 39.74 0.2K
11:24 39.77 39.78 39.71 39.73 1.0K
11:25 39.73 39.82 39.73 39.77 2.0K
11:26 39.80 39.80 39.80 39.80 0.6K
11:27 39.81 39.81 39.81 39.81 0.5K
11:28 39.83 39.83 39.80 39.80 0.4K
11:29 39.80 39.80 39.76 39.76 0.3K
11:30 39.76 39.81 39.76 39.80 0.7K
11:31 39.82 39.83 39.78 39.78 2.8K
11:32 39.81 39.81 39.70 39.70 1.4K
11:33 39.76 39.76 39.76 39.76 0.2K
11:34 39.76 39.76 39.73 39.73 0.4K
11:35 39.67 39.67 39.61 39.61 1.5K
11:36 39.65 39.73 39.65 39.73 1.4K
11:37 39.73 39.73 39.65 39.65 0.9K
11:38 39.65 39.67 39.62 39.67 0.9K
11:39 39.68 39.68 39.66 39.66 1.6K
11:40 39.66 39.74 39.66 39.74 1.1K
11:41 39.69 39.74 39.69 39.74 1.1K
11:42 39.74 39.74 39.64 39.64 1.8K
11:43 39.64 39.72 39.64 39.72 2.1K
11:44 39.69 39.73 39.69 39.73 1.2K
11:45 39.73 39.73 39.73 39.73 0.1K
11:46 39.73 39.73 39.73 39.73 1.1K
11:47 39.65 39.65 39.65 39.65 0.6K
11:48 39.65 39.69 39.65 39.69 0.5K
11:49 39.69 39.69 39.65 39.65 0.2K
11:50 39.65 39.70 39.65 39.70 0.3K
11:51 39.70 39.70 39.64 39.67 1.7K
11:52 39.67 39.67 39.67 39.67 0.2K
11:53 39.68 39.68 39.64 39.64 0.5K
11:54 39.64 39.65 39.64 39.65 0.2K
11:55 39.65 39.68 39.65 39.68 0.2K
11:56 39.64 39.67 39.58 39.58 2.3K
11:57 39.58 39.58 39.58 39.58 0.5K
11:58 39.58 39.58 39.53 39.53 1.0K
11:59 39.53 39.58 39.53 39.57 2.0K
12:00 39.55 39.55 39.52 39.52 1.5K
12:01 39.52 39.53 39.48 39.53 2.2K
12:02 39.51 39.55 39.51 39.55 0.5K
12:03 39.55 39.55 39.54 39.54 1.5K
12:04 39.54 39.54 39.54 39.54 0.4K
12:05 39.50 39.55 39.43 39.43 9.4K
12:06 39.43 39.43 39.43 39.43 0.7K
12:07 39.43 39.43 39.43 39.43 0.2K
12:08 39.43 39.48 39.43 39.48 0.1K
12:09 39.48 39.48 39.48 39.48 0.0K
12:10 39.49 39.49 39.41 39.41 2.6K
12:11 39.41 39.42 39.37 39.37 1.5K
12:12 39.31 39.32 39.30 39.32 3.5K
12:13 39.32 39.32 39.32 39.32 0.2K
12:14 39.35 39.35 39.33 39.35 1.8K
12:15 39.27 39.34 39.27 39.31 3.3K
12:16 39.31 39.31 39.31 39.31 0.5K
12:17 39.31 39.31 39.26 39.28 3.4K
12:18 39.28 39.30 39.26 39.26 0.8K
12:19 39.26 39.28 39.26 39.28 0.6K
12:20 39.28 39.28 39.28 39.28 0.0K
12:21 39.24 39.25 39.21 39.21 1.8K
12:22 39.21 39.21 39.20 39.20 0.8K
12:23 39.20 39.23 39.20 39.23 3.0K
12:24 39.23 39.23 39.23 39.23 0.3K
12:25 39.25 39.25 39.25 39.25 5.3K
12:26 39.25 39.25 39.24 39.24 1.8K
12:27 39.24 39.28 39.24 39.28 0.7K
12:28 39.28 39.29 39.26 39.28 0.9K
12:29 39.26 39.26 39.20 39.20 1.4K
12:30 39.20 39.21 39.20 39.21 2.0K
12:31 39.21 39.22 39.21 39.22 1.4K
12:32 39.25 39.27 39.22 39.27 0.9K
12:33 39.27 39.27 39.24 39.24 1.4K
12:34 39.21 39.21 39.18 39.18 1.6K
12:35 39.18 39.18 39.14 39.14 0.9K
12:36 39.17 39.17 39.14 39.14 0.6K
12:37 39.19 39.19 39.18 39.18 1.3K
12:38 39.18 39.24 39.18 39.24 0.6K
12:39 39.24 39.26 39.24 39.26 1.1K
12:40 39.26 39.26 39.25 39.25 1.5K
12:41 39.25 39.25 39.17 39.17 1.5K
12:42 39.17 39.17 39.17 39.17 0.2K
12:43 39.17 39.18 39.17 39.18 1.1K
12:44 39.18 39.18 39.13 39.13 1.5K
12:45 39.11 39.16 39.11 39.14 2.8K
12:46 39.14 39.14 39.12 39.12 1.0K
12:47 39.12 39.12 39.12 39.12 0.2K
12:48 39.12 39.12 39.11 39.11 0.2K
12:49 39.11 39.11 39.08 39.11 0.6K
12:50 39.11 39.11 39.04 39.04 1.5K
12:51 39.02 39.02 38.99 39.01 1.2K
12:52 39.04 39.08 39.02 39.08 2.1K
12:53 39.08 39.11 39.08 39.11 1.6K
12:54 39.11 39.15 39.11 39.15 0.9K
12:55 39.15 39.15 39.13 39.15 1.0K
12:56 39.15 39.15 39.13 39.13 0.9K
12:57 39.13 39.13 39.05 39.05 2.5K
12:58 39.05 39.08 39.05 39.08 2.1K
12:59 39.08 39.08 39.08 39.08 0.2K
13:00 39.08 39.08 39.06 39.06 0.7K
13:01 39.08 39.08 39.06 39.06 0.3K
13:02 39.07 39.07 39.05 39.06 0.8K
13:03 39.06 39.10 39.06 39.10 3.4K
13:04 39.10 39.18 39.10 39.18 2.4K
13:05 39.18 39.18 39.18 39.18 0.4K
13:06 39.18 39.21 39.18 39.21 0.5K
13:07 39.20 39.20 39.20 39.20 0.3K
13:08 39.20 39.20 39.16 39.20 0.3K
13:09 39.25 39.25 39.20 39.24 1.8K
13:10 39.20 39.20 39.20 39.20 0.3K
13:11 39.23 39.26 39.23 39.26 1.4K
13:12 39.26 39.26 39.15 39.15 5.9K
13:13 39.15 39.18 39.15 39.18 1.0K
13:14 39.18 39.18 39.18 39.18 0.3K
13:15 39.18 39.18 39.18 39.18 0.3K
13:16 39.18 39.18 39.16 39.16 0.6K
13:17 39.16 39.16 39.16 39.16 0.1K
13:18 39.16 39.20 39.16 39.18 5.0K
13:19 39.15 39.19 39.15 39.19 2.3K
13:20 39.18 39.18 39.18 39.18 0.2K
13:21 39.21 39.21 39.20 39.20 2.0K
13:22 39.16 39.16 39.14 39.14 2.2K
13:23 39.12 39.12 39.12 39.12 0.8K
13:24 39.12 39.12 39.12 39.12 0.2K
13:25 39.06 39.07 39.06 39.07 1.7K
13:26 39.07 39.07 39.05 39.05 0.9K
13:27 39.05 39.05 39.02 39.05 1.2K
13:28 39.05 39.05 39.01 39.01 1.5K
13:29 39.01 39.01 39.01 39.01 0.9K
13:30 39.01 39.02 39.01 39.02 1.1K
13:31 39.05 39.05 39.04 39.04 2.1K
13:32 39.03 39.07 39.03 39.07 0.8K
13:33 39.10 39.14 39.10 39.10 2.4K
13:34 39.10 39.10 39.09 39.09 0.6K
13:35 39.09 39.16 39.09 39.16 0.1K
13:36 39.16 39.16 39.09 39.09 1.5K
13:37 39.09 39.11 39.09 39.11 1.8K
13:38 39.11 39.15 39.11 39.15 2.5K
13:39 39.15 39.15 39.15 39.15 0.0K
13:40 39.20 39.20 39.20 39.20 4.3K
13:41 39.20 39.20 39.20 39.20 0.3K
13:42 39.20 39.20 39.20 39.20 0.3K
13:43 39.17 39.17 39.13 39.13 2.9K
13:44 39.13 39.17 39.13 39.17 0.6K
13:45 39.17 39.17 39.14 39.14 0.3K
13:46 39.17 39.17 39.17 39.17 0.7K
13:47 39.17 39.20 39.17 39.20 1.0K
13:48 39.18 39.19 39.14 39.14 3.5K
13:49 39.14 39.14 39.12 39.12 0.9K
13:50 39.12 39.12 39.12 39.12 0.2K
13:51 39.13 39.13 39.13 39.13 1.1K
13:52 39.13 39.15 39.13 39.15 0.7K
13:53 39.14 39.14 39.14 39.14 0.3K
13:54 39.14 39.14 39.12 39.12 0.5K
13:55 39.12 39.12 39.10 39.10 1.5K
13:56 39.10 39.10 39.10 39.10 0.8K
13:57 39.10 39.10 39.10 39.10 0.2K
13:58 39.10 39.10 39.10 39.10 0.3K
13:59 39.07 39.08 39.07 39.08 1.6K
14:00 39.08 39.09 39.08 39.09 1.2K
14:01 39.09 39.15 39.09 39.15 1.7K
14:02 39.15 39.16 39.15 39.16 0.5K
14:03 39.14 39.14 39.14 39.14 1.3K
14:04 39.15 39.17 39.14 39.17 1.1K
14:05 39.17 39.17 39.17 39.17 0.3K
14:06 39.17 39.17 39.17 39.17 0.5K
14:07 39.21 39.21 39.21 39.21 1.1K
14:08 39.21 39.21 39.21 39.21 0.2K
14:09 39.21 39.21 39.21 39.21 0.2K
14:10 39.21 39.21 39.21 39.21 0.2K
14:11 39.21 39.27 39.19 39.27 1.8K
14:12 39.27 39.27 39.27 39.27 0.3K
14:13 39.27 39.27 39.27 39.27 0.2K
14:14 39.27 39.33 39.27 39.33 0.9K
14:15 39.33 39.33 39.32 39.32 0.3K
14:16 39.32 39.32 39.32 39.32 0.6K
14:17 39.32 39.34 39.32 39.34 0.3K
14:18 39.29 39.32 39.29 39.32 2.8K
14:19 39.32 39.32 39.32 39.32 0.2K
14:20 39.32 39.33 39.32 39.33 0.3K
14:21 39.33 39.33 39.31 39.31 1.3K
14:22 39.31 39.31 39.31 39.31 0.7K
14:23 39.25 39.28 39.25 39.28 2.3K
14:24 39.28 39.28 39.28 39.28 0.3K
14:25 39.28 39.28 39.24 39.24 0.5K
14:26 39.24 39.24 39.22 39.24 1.7K
14:27 39.24 39.24 39.21 39.21 0.3K
14:28 39.21 39.26 39.21 39.26 0.9K
14:29 39.26 39.26 39.24 39.24 1.2K
14:30 39.24 39.24 39.20 39.20 1.4K
14:31 39.20 39.20 39.18 39.18 0.3K
14:32 39.18 39.18 39.17 39.17 2.0K
14:33 39.18 39.18 39.18 39.18 0.6K
14:34 39.18 39.18 39.12 39.12 2.4K
14:35 39.12 39.12 39.12 39.12 0.2K
14:36 39.13 39.14 39.11 39.11 2.5K
14:37 39.11 39.17 39.11 39.17 3.1K
14:38 39.18 39.18 39.18 39.18 0.6K
14:39 39.16 39.16 39.16 39.16 1.2K
14:40 39.16 39.17 39.16 39.17 1.0K
14:41 39.17 39.17 39.11 39.11 4.7K
14:42 39.11 39.14 39.11 39.14 4.4K
14:43 39.14 39.15 39.14 39.15 1.1K
14:44 39.15 39.15 39.12 39.12 0.3K
14:45 39.12 39.12 39.12 39.12 1.6K
14:46 39.12 39.12 39.12 39.12 0.1K
14:47 39.12 39.12 39.10 39.12 0.7K
14:48 39.10 39.10 39.07 39.10 1.7K
14:49 39.10 39.10 39.10 39.10 2.2K
14:50 39.10 39.17 39.10 39.17 7.5K
14:51 39.17 39.21 39.17 39.21 1.5K
14:52 39.21 39.21 39.20 39.20 0.5K
14:53 39.20 39.22 39.20 39.22 1.5K
14:54 39.22 39.22 39.22 39.22 0.3K
14:55 39.22 39.22 39.22 39.22 0.5K
14:56 39.25 39.25 39.23 39.23 4.9K
14:57 39.21 39.24 39.21 39.24 6.4K
14:58 39.24 39.24 39.24 39.24 0.5K
14:59 39.24 39.24 39.19 39.19 1.4K
15:00 39.16 39.16 39.11 39.11 1.4K
15:01 39.15 39.21 39.15 39.21 3.3K
15:02 39.26 39.28 39.26 39.28 0.8K
15:03 39.22 39.22 39.18 39.21 1.9K
15:04 39.20 39.20 39.18 39.18 0.4K
15:05 39.18 39.18 39.18 39.18 0.8K
15:06 39.18 39.18 39.18 39.18 0.3K
15:07 39.25 39.25 39.23 39.23 0.8K
15:08 39.23 39.25 39.23 39.25 0.5K
15:09 39.21 39.21 39.21 39.21 1.5K
15:10 39.18 39.18 39.17 39.17 1.1K
15:11 39.17 39.20 39.17 39.20 1.5K
15:12 39.20 39.22 39.20 39.22 1.3K
15:13 39.22 39.23 39.22 39.23 0.7K
15:14 39.23 39.23 39.23 39.23 0.2K
15:15 39.23 39.23 39.23 39.23 0.7K
15:16 39.20 39.20 39.20 39.20 1.4K
15:17 39.20 39.21 39.20 39.21 0.6K
15:18 39.19 39.26 39.19 39.26 2.8K
15:19 39.26 39.26 39.24 39.24 1.4K
15:20 39.22 39.23 39.21 39.23 1.5K
15:21 39.23 39.23 39.20 39.23 0.6K
15:22 39.23 39.26 39.21 39.26 2.8K
15:23 39.25 39.25 39.25 39.25 1.9K
15:24 39.25 39.25 39.25 39.25 1.9K
15:25 39.26 39.28 39.25 39.28 1.3K
15:26 39.28 39.28 39.19 39.19 2.2K
15:27 39.19 39.19 39.14 39.14 0.8K
15:28 39.12 39.13 39.11 39.12 2.3K
15:29 39.12 39.12 39.12 39.12 0.6K
15:30 39.12 39.12 39.07 39.07 2.5K
15:31 39.06 39.11 39.06 39.11 3.2K
15:32 39.11 39.18 39.11 39.18 2.0K
15:33 39.18 39.18 39.10 39.10 2.2K
15:34 39.10 39.14 39.10 39.14 0.5K
15:35 39.13 39.13 39.13 39.13 1.5K
15:36 39.13 39.13 39.11 39.11 0.7K
15:37 39.11 39.11 39.11 39.11 2.9K
15:38 39.11 39.14 39.11 39.12 2.5K
15:39 39.12 39.12 39.12 39.12 1.1K
15:40 39.12 39.12 39.05 39.05 1.4K
15:41 39.05 39.10 39.05 39.10 4.3K
15:42 39.10 39.14 39.10 39.14 2.8K
15:43 39.12 39.12 39.09 39.09 3.7K
15:44 39.09 39.09 39.06 39.06 0.6K
15:45 39.06 39.07 39.06 39.07 0.9K
15:46 39.10 39.13 39.10 39.12 6.6K
15:47 39.12 39.12 39.12 39.12 1.0K
15:48 39.12 39.15 39.12 39.15 2.7K
15:49 39.15 39.18 39.15 39.16 4.5K
15:50 39.14 39.18 39.14 39.18 5.0K
15:51 39.14 39.17 39.10 39.17 6.5K
15:52 39.17 39.19 39.16 39.16 3.0K
15:53 39.16 39.16 39.10 39.10 4.8K
15:54 39.10 39.10 39.09 39.09 4.2K
15:55 39.09 39.13 39.09 39.13 9.8K
15:56 39.16 39.16 39.08 39.08 9.0K
15:57 39.09 39.09 39.06 39.06 12.2K
15:58 39.07 39.07 39.02 39.04 9.3K
15:59 39.04 39.07 39.03 39.07 17.9K
16:00 39.08 39.08 39.06 39.08 153.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available