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 39.90 40.98 39.48 39.48 7.3K
09:32 39.99 39.99 39.59 39.59 4.1K
09:33 40.00 40.05 40.00 40.05 2.0K
09:34 40.05 40.05 40.05 40.05 0.4K
09:35 39.74 39.91 39.74 39.91 0.8K
09:36 39.91 40.31 39.91 40.06 6.7K
09:37 40.14 40.14 40.14 40.14 12.7K
09:38 40.16 40.36 40.10 40.10 13.5K
09:39 40.10 40.10 40.10 40.10 0.2K
09:40 40.10 40.35 40.10 40.35 0.8K
09:41 40.35 40.35 40.35 40.35 0.2K
09:42 40.35 40.43 40.31 40.43 1.9K
09:43 40.43 40.43 40.43 40.43 0.0K
09:44 40.43 40.51 40.43 40.51 0.7K
09:45 40.51 40.51 40.51 40.51 0.1K
09:46 40.47 40.52 40.47 40.50 4.6K
09:47 40.27 40.27 40.27 40.27 2.4K
09:48 40.27 40.27 40.27 40.27 0.5K
09:49 40.27 40.27 40.27 40.27 1.7K
09:50 40.36 40.36 40.36 40.36 0.4K
09:51 40.38 40.38 40.38 40.38 0.7K
09:52 40.25 40.25 40.23 40.23 1.2K
09:53 40.23 40.23 40.23 40.23 0.6K
09:54 40.23 40.23 40.22 40.22 0.3K
09:55 40.22 40.22 40.22 40.22 0.1K
09:56 40.22 40.22 40.22 40.22 1.3K
09:57 40.22 40.22 40.09 40.11 2.7K
09:58 40.11 40.11 39.98 39.98 0.4K
09:59 39.98 40.24 39.98 40.24 0.6K
10:00 39.98 39.98 39.98 39.98 0.7K
10:01 40.12 40.12 40.11 40.11 1.1K
10:02 40.11 40.12 40.11 40.12 1.0K
10:03 40.12 40.12 40.00 40.12 1.5K
10:04 40.12 40.12 39.91 39.91 3.3K
10:05 39.91 39.91 39.77 39.77 0.6K
10:06 39.77 39.77 39.77 39.77 1.0K
10:07 39.77 39.77 39.77 39.77 0.6K
10:08 39.77 39.98 39.77 39.98 2.1K
10:09 39.91 39.92 39.91 39.92 0.8K
10:10 39.92 39.92 39.92 39.92 0.1K
10:11 39.82 39.82 39.82 39.82 4.7K
10:12 39.82 39.82 39.82 39.82 1.7K
10:13 39.82 39.82 39.74 39.74 1.4K
10:14 39.74 39.74 39.74 39.74 0.6K
10:15 39.74 39.80 39.74 39.80 0.9K
10:16 39.80 39.80 39.80 39.80 1.7K
10:17 39.80 39.88 39.80 39.84 1.5K
10:18 39.83 39.86 39.83 39.86 3.8K
10:19 39.86 39.86 39.82 39.84 1.8K
10:20 39.84 39.91 39.84 39.91 2.8K
10:21 39.91 39.97 39.87 39.97 3.6K
10:22 39.95 40.01 39.95 40.01 2.5K
10:23 40.01 40.01 39.97 39.97 0.1K
10:24 39.97 39.97 39.97 39.97 0.6K
10:25 39.97 40.06 39.97 40.06 1.1K
10:26 40.06 40.06 40.04 40.04 1.9K
10:27 40.04 40.19 40.04 40.18 2.3K
10:28 40.18 40.18 40.17 40.17 1.4K
10:29 40.18 40.18 40.18 40.18 0.5K
10:30 40.18 40.18 40.18 40.18 0.3K
10:31 40.18 40.18 40.18 40.18 0.3K
10:32 40.18 40.18 40.18 40.18 0.6K
10:33 40.19 40.31 40.19 40.31 2.5K
10:34 40.31 40.31 40.31 40.31 0.3K
10:35 40.31 40.31 40.31 40.31 0.1K
10:36 40.29 40.30 40.29 40.30 0.7K
10:37 40.30 40.30 40.22 40.22 1.3K
10:38 40.22 40.22 40.22 40.22 0.6K
10:39 40.22 40.22 40.22 40.22 0.5K
10:40 40.23 40.23 40.23 40.23 0.6K
10:41 40.23 40.23 40.18 40.18 0.2K
10:42 40.23 40.23 40.23 40.23 2.5K
10:43 40.23 40.23 40.19 40.19 0.3K
10:44 40.19 40.19 40.14 40.19 0.5K
10:45 40.19 40.19 40.15 40.19 0.6K
10:46 40.19 40.19 40.15 40.15 0.8K
10:47 40.15 40.15 40.12 40.12 1.7K
10:48 40.12 40.21 40.12 40.21 2.5K
10:49 40.21 40.21 40.20 40.21 0.4K
10:50 40.21 40.21 40.21 40.21 0.2K
10:51 40.21 40.21 40.21 40.21 0.1K
10:52 40.21 40.21 40.21 40.21 0.6K
10:53 40.24 40.24 40.24 40.24 0.9K
10:54 40.24 40.26 40.24 40.24 3.1K
10:55 40.24 40.24 40.24 40.24 0.0K
10:56 40.24 40.24 40.24 40.24 0.1K
10:57 40.24 40.24 40.24 40.24 0.2K
10:58 40.24 40.27 40.24 40.27 1.8K
10:59 40.30 40.35 40.30 40.35 3.4K
11:00 40.35 40.35 40.35 40.35 0.3K
11:01 40.35 40.35 40.32 40.32 1.6K
11:02 40.34 40.34 40.34 40.34 0.9K
11:03 40.34 40.34 40.34 40.34 0.2K
11:04 40.34 40.34 40.34 40.34 0.1K
11:05 40.34 40.34 40.34 40.34 0.1K
11:06 40.34 40.44 40.34 40.44 3.3K
11:07 40.44 40.46 40.41 40.46 0.7K
11:08 40.43 40.48 40.43 40.48 2.7K
11:09 40.48 40.50 40.48 40.50 1.0K
11:10 40.50 40.50 40.48 40.48 0.9K
11:11 40.46 40.46 40.44 40.44 2.6K
11:12 40.44 40.44 40.40 40.40 1.7K
11:13 40.40 40.40 40.40 40.40 0.4K
11:14 40.40 40.44 40.40 40.44 1.2K
11:15 40.44 40.44 40.42 40.42 0.4K
11:16 40.42 40.42 40.42 40.42 0.2K
11:17 40.42 40.42 40.42 40.42 0.1K
11:18 40.42 40.57 40.42 40.57 4.5K
11:19 40.60 40.68 40.60 40.68 5.6K
11:20 40.68 40.68 40.68 40.68 0.7K
11:21 40.68 40.68 40.68 40.68 0.1K
11:22 40.66 40.66 40.58 40.58 4.6K
11:23 40.58 40.58 40.58 40.58 0.1K
11:24 40.58 40.58 40.49 40.49 0.5K
11:25 40.49 40.53 40.49 40.53 0.7K
11:26 40.46 40.46 40.42 40.42 1.1K
11:27 40.42 40.42 40.41 40.41 0.3K
11:28 40.41 40.42 40.41 40.42 0.4K
11:29 40.42 40.44 40.42 40.44 1.1K
11:30 40.44 40.46 40.44 40.46 0.5K
11:31 40.46 40.46 40.46 40.46 0.4K
11:32 40.46 40.46 40.46 40.46 0.0K
11:33 40.46 40.46 40.43 40.43 0.5K
11:34 40.43 40.43 40.43 40.43 0.3K
11:35 40.40 40.43 40.40 40.43 0.4K
11:36 40.43 40.43 40.41 40.41 1.7K
11:37 40.41 40.41 40.41 40.41 0.6K
11:38 40.40 40.40 40.38 40.38 0.7K
11:39 40.40 40.40 40.40 40.40 0.6K
11:40 40.36 40.36 40.36 40.36 0.2K
11:41 40.36 40.37 40.35 40.35 1.4K
11:42 40.35 40.35 40.30 40.30 0.6K
11:43 40.30 40.34 40.30 40.34 0.6K
11:44 40.34 40.34 40.34 40.34 0.1K
11:45 40.34 40.34 40.34 40.34 0.5K
11:46 40.34 40.34 40.33 40.33 0.8K
11:47 40.33 40.33 40.33 40.33 1.1K
11:48 40.33 40.33 40.33 40.33 0.1K
11:49 40.33 40.35 40.33 40.35 0.7K
11:50 40.35 40.35 40.35 40.35 0.1K
11:51 40.35 40.35 40.35 40.35 0.7K
11:52 40.35 40.40 40.35 40.40 2.7K
11:53 40.40 40.44 40.38 40.44 2.1K
11:54 40.44 40.44 40.44 40.44 0.2K
11:55 40.44 40.44 40.44 40.44 0.0K
11:56 40.44 40.44 40.42 40.42 0.5K
11:57 40.42 40.45 40.42 40.45 1.4K
11:58 40.45 40.48 40.45 40.46 4.0K
11:59 40.46 40.46 40.43 40.43 2.5K
12:00 40.43 40.43 40.43 40.43 0.0K
12:01 40.43 40.43 40.43 40.43 0.0K
12:02 40.49 40.56 40.49 40.56 2.4K
12:03 40.56 40.56 40.47 40.47 2.4K
12:04 40.47 40.47 40.47 40.47 0.2K
12:05 40.47 40.54 40.44 40.54 11.1K
12:06 40.54 40.57 40.54 40.57 0.7K
12:07 40.57 40.58 40.57 40.58 0.8K
12:08 40.58 40.58 40.58 40.58 0.7K
12:09 40.58 40.60 40.58 40.60 0.4K
12:10 40.60 40.60 40.60 40.60 0.1K
12:11 40.60 40.60 40.60 40.60 0.3K
12:12 40.60 40.61 40.56 40.56 2.0K
12:13 40.56 40.56 40.56 40.56 0.2K
12:14 40.56 40.56 40.56 40.56 1.0K
12:15 40.55 40.55 40.55 40.55 0.6K
12:16 40.55 40.55 40.54 40.54 0.2K
12:17 40.54 40.54 40.54 40.54 0.3K
12:18 40.50 40.50 40.50 40.50 0.3K
12:19 40.50 40.50 40.48 40.48 0.9K
12:20 40.48 40.51 40.46 40.46 1.5K
12:21 40.46 40.46 40.44 40.44 0.3K
12:22 40.44 40.48 40.44 40.48 0.4K
12:23 40.48 40.48 40.47 40.47 1.2K
12:24 40.47 40.48 40.47 40.48 0.4K
12:25 40.48 40.48 40.44 40.44 1.5K
12:26 40.44 40.44 40.41 40.41 1.5K
12:27 40.41 40.41 40.35 40.37 1.7K
12:28 40.37 40.37 40.37 40.37 0.1K
12:29 40.32 40.36 40.32 40.36 0.4K
12:30 40.36 40.36 40.33 40.33 1.9K
12:31 40.33 40.33 40.33 40.33 0.2K
12:32 40.33 40.33 40.33 40.33 0.2K
12:33 40.33 40.33 40.33 40.33 0.5K
12:34 40.33 40.33 40.28 40.28 1.5K
12:35 40.28 40.28 40.28 40.28 0.9K
12:36 40.32 40.32 40.32 40.32 1.5K
12:37 40.32 40.32 40.32 40.32 0.1K
12:38 40.29 40.29 40.29 40.29 0.6K
12:39 40.29 40.29 40.29 40.29 0.3K
12:40 40.25 40.26 40.25 40.26 1.4K
12:41 40.26 40.26 40.26 40.26 0.2K
12:42 40.26 40.26 40.16 40.18 2.0K
12:43 40.19 40.20 40.16 40.16 2.9K
12:44 40.26 40.32 40.22 40.32 4.9K
12:45 40.32 40.32 40.32 40.32 0.2K
12:46 40.32 40.32 40.32 40.32 0.0K
12:47 40.35 40.35 40.31 40.31 1.3K
12:48 40.31 40.32 40.31 40.32 1.0K
12:49 40.32 40.32 40.32 40.32 0.2K
12:50 40.32 40.32 40.27 40.30 2.4K
12:51 40.30 40.33 40.30 40.32 1.0K
12:52 40.32 40.32 40.32 40.32 0.2K
12:53 40.32 40.32 40.32 40.32 0.0K
12:54 40.32 40.32 40.32 40.32 0.1K
12:55 40.32 40.32 40.32 40.32 0.1K
12:56 40.32 40.32 40.32 40.32 0.1K
12:57 40.31 40.31 40.31 40.31 0.3K
12:58 40.31 40.36 40.31 40.36 1.5K
12:59 40.36 40.36 40.36 40.36 0.3K
13:00 40.36 40.36 40.36 40.36 0.2K
13:01 40.36 40.36 40.36 40.36 0.3K
13:02 40.36 40.36 40.36 40.36 0.1K
13:03 40.36 40.36 40.33 40.33 0.2K
13:04 40.33 40.33 40.33 40.33 0.1K
13:05 40.33 40.33 40.33 40.33 0.7K
13:06 40.33 40.33 40.33 40.33 0.6K
13:07 40.33 40.46 40.33 40.46 2.7K
13:08 40.45 40.45 40.43 40.43 0.3K
13:09 40.43 40.43 40.43 40.43 0.4K
13:10 40.41 40.41 40.41 40.41 1.3K
13:11 40.38 40.38 40.38 40.38 0.8K
13:12 40.38 40.38 40.38 40.38 0.8K
13:13 40.38 40.38 40.38 40.38 0.2K
13:14 40.38 40.38 40.34 40.34 0.4K
13:15 40.33 40.33 40.29 40.29 1.3K
13:16 40.29 40.29 40.27 40.27 2.9K
13:17 40.29 40.29 40.26 40.26 3.1K
13:18 40.27 40.30 40.27 40.30 2.0K
13:19 40.30 40.30 40.30 40.30 0.2K
13:20 40.30 40.30 40.30 40.30 0.4K
13:21 40.30 40.30 40.26 40.27 0.8K
13:22 40.29 40.29 40.27 40.27 0.9K
13:23 40.31 40.31 40.28 40.28 1.8K
13:24 40.28 40.28 40.28 40.28 0.1K
13:25 40.28 40.33 40.28 40.28 0.8K
13:26 40.28 40.28 40.25 40.25 2.7K
13:27 40.25 40.27 40.25 40.27 0.3K
13:28 40.27 40.27 40.27 40.27 0.1K
13:29 40.27 40.32 40.27 40.32 1.0K
13:30 40.32 40.32 40.32 40.32 0.4K
13:31 40.32 40.40 40.32 40.40 5.1K
13:32 40.40 40.40 40.39 40.39 2.2K
13:33 40.39 40.39 40.39 40.39 0.0K
13:34 40.39 40.39 40.39 40.39 0.1K
13:35 40.39 40.39 40.39 40.39 0.0K
13:36 40.39 40.39 40.39 40.39 0.3K
13:37 40.39 40.46 40.39 40.46 2.3K
13:38 40.46 40.46 40.46 40.46 0.1K
13:39 40.46 40.46 40.46 40.46 1.9K
13:40 40.46 40.46 40.46 40.46 0.0K
13:41 40.46 40.46 40.46 40.46 0.5K
13:42 40.46 40.46 40.46 40.46 0.8K
13:43 40.46 40.46 40.43 40.43 2.9K
13:44 40.43 40.44 40.42 40.42 2.4K
13:45 40.42 40.42 40.42 40.42 0.5K
13:46 40.42 40.42 40.42 40.42 0.1K
13:47 40.42 40.42 40.40 40.40 0.4K
13:48 40.40 40.41 40.39 40.39 0.8K
13:49 40.44 40.44 40.42 40.42 1.2K
13:50 40.42 40.42 40.42 40.42 0.1K
13:51 40.42 40.42 40.42 40.42 0.4K
13:52 40.42 40.42 40.42 40.42 0.1K
13:53 40.43 40.45 40.43 40.45 1.2K
13:54 40.45 40.45 40.44 40.44 1.5K
13:55 40.42 40.42 40.42 40.42 1.2K
13:56 40.45 40.45 40.45 40.45 1.6K
13:57 40.44 40.44 40.44 40.44 1.1K
13:58 40.44 40.44 40.44 40.44 0.1K
13:59 40.42 40.42 40.42 40.42 0.7K
14:00 40.42 40.42 40.42 40.42 0.2K
14:01 40.42 40.42 40.42 40.42 0.1K
14:02 40.42 40.42 40.36 40.36 2.1K
14:03 40.36 40.36 40.36 40.36 1.0K
14:04 40.36 40.36 40.34 40.34 1.4K
14:05 40.34 40.34 40.31 40.31 0.6K
14:06 40.31 40.37 40.31 40.37 4.4K
14:07 40.37 40.37 40.37 40.37 0.9K
14:08 40.37 40.37 40.37 40.37 0.6K
14:09 40.37 40.37 40.37 40.37 0.4K
14:10 40.37 40.37 40.37 40.37 1.0K
14:11 40.37 40.37 40.33 40.33 2.2K
14:12 40.33 40.35 40.33 40.35 1.5K
14:13 40.38 40.38 40.38 40.38 3.0K
14:14 40.38 40.38 40.38 40.38 0.2K
14:15 40.38 40.38 40.34 40.34 1.6K
14:16 40.35 40.35 40.35 40.35 1.4K
14:17 40.35 40.35 40.35 40.35 0.4K
14:18 40.35 40.40 40.35 40.40 1.9K
14:19 40.40 40.40 40.40 40.40 1.9K
14:20 40.40 40.40 40.40 40.40 1.3K
14:21 40.37 40.37 40.35 40.35 1.3K
14:22 40.35 40.35 40.35 40.35 0.3K
14:23 40.36 40.36 40.27 40.27 2.1K
14:24 40.27 40.27 40.27 40.27 0.5K
14:25 40.27 40.27 40.27 40.27 0.1K
14:26 40.27 40.27 40.27 40.27 0.3K
14:27 40.27 40.27 40.27 40.27 0.3K
14:28 40.27 40.37 40.27 40.37 2.8K
14:29 40.37 40.37 40.37 40.37 0.3K
14:30 40.37 40.37 40.34 40.34 0.9K
14:31 40.34 40.34 40.34 40.34 0.5K
14:32 40.34 40.36 40.34 40.36 0.9K
14:33 40.33 40.34 40.33 40.34 1.6K
14:34 40.34 40.36 40.34 40.36 0.6K
14:35 40.38 40.38 40.38 40.38 1.0K
14:36 40.38 40.40 40.38 40.40 0.8K
14:37 40.40 40.44 40.40 40.44 0.3K
14:38 40.44 40.45 40.44 40.45 0.6K
14:39 40.45 40.45 40.45 40.45 0.6K
14:40 40.48 40.56 40.48 40.56 2.3K
14:41 40.56 40.56 40.51 40.51 2.2K
14:42 40.51 40.58 40.51 40.58 0.8K
14:43 40.58 40.58 40.58 40.58 0.2K
14:44 40.58 40.61 40.58 40.61 2.1K
14:45 40.64 40.64 40.63 40.63 2.3K
14:46 40.65 40.68 40.65 40.68 0.8K
14:47 40.68 40.68 40.59 40.62 5.3K
14:48 40.62 40.66 40.62 40.66 0.9K
14:49 40.66 40.66 40.60 40.60 5.8K
14:50 40.60 40.60 40.60 40.60 0.3K
14:51 40.60 40.60 40.60 40.60 0.4K
14:52 40.60 40.60 40.51 40.51 1.2K
14:53 40.59 40.62 40.59 40.62 3.3K
14:54 40.59 40.59 40.59 40.59 0.4K
14:55 40.59 40.61 40.57 40.57 1.3K
14:56 40.57 40.59 40.57 40.59 0.9K
14:57 40.59 40.59 40.59 40.59 0.5K
14:58 40.59 40.59 40.55 40.57 1.0K
14:59 40.57 40.57 40.56 40.56 2.7K
15:00 40.55 40.58 40.52 40.52 3.4K
15:01 40.52 40.52 40.49 40.49 1.0K
15:02 40.51 40.56 40.51 40.56 1.8K
15:03 40.56 40.56 40.56 40.56 0.1K
15:04 40.56 40.57 40.55 40.56 1.7K
15:05 40.56 40.57 40.56 40.56 1.2K
15:06 40.60 40.65 40.60 40.65 3.0K
15:07 40.65 40.66 40.64 40.66 1.5K
15:08 40.66 40.67 40.66 40.67 1.5K
15:09 40.67 40.69 40.67 40.69 1.3K
15:10 40.69 40.69 40.63 40.63 1.2K
15:11 40.63 40.68 40.63 40.65 1.5K
15:12 40.68 40.68 40.65 40.65 2.6K
15:13 40.65 40.65 40.61 40.61 4.9K
15:14 40.62 40.65 40.58 40.65 3.3K
15:15 40.65 40.68 40.65 40.68 4.2K
15:16 40.68 40.74 40.68 40.74 1.9K
15:17 40.71 40.71 40.71 40.71 2.0K
15:18 40.71 40.71 40.70 40.70 0.7K
15:19 40.70 40.72 40.70 40.72 3.1K
15:20 40.72 40.72 40.71 40.72 4.9K
15:21 40.72 40.72 40.69 40.69 2.9K
15:22 40.69 40.71 40.69 40.71 1.9K
15:23 40.71 40.71 40.67 40.67 2.5K
15:24 40.67 40.68 40.67 40.68 1.3K
15:25 40.67 40.70 40.67 40.70 2.5K
15:26 40.70 40.70 40.70 40.70 0.5K
15:27 40.68 40.68 40.66 40.66 3.1K
15:28 40.66 40.67 40.64 40.67 3.3K
15:29 40.67 40.67 40.65 40.65 1.4K
15:30 40.62 40.66 40.62 40.65 3.7K
15:31 40.65 40.65 40.65 40.65 1.2K
15:32 40.68 40.68 40.67 40.67 3.4K
15:33 40.66 40.72 40.66 40.72 2.8K
15:34 40.72 40.74 40.72 40.74 1.8K
15:35 40.74 40.76 40.72 40.76 3.3K
15:36 40.76 40.78 40.73 40.78 5.1K
15:37 40.78 40.83 40.78 40.82 5.1K
15:38 40.82 40.82 40.79 40.79 3.8K
15:39 40.76 40.79 40.76 40.79 2.0K
15:40 40.79 40.80 40.79 40.80 1.5K
15:41 40.80 40.80 40.80 40.80 1.1K
15:42 40.80 40.85 40.80 40.85 3.9K
15:43 40.85 40.88 40.85 40.88 3.2K
15:44 40.88 40.90 40.88 40.90 2.5K
15:45 40.90 40.93 40.90 40.93 9.0K
15:46 40.89 40.92 40.89 40.92 3.3K
15:47 40.91 40.93 40.91 40.93 5.8K
15:48 40.96 40.96 40.96 40.96 2.6K
15:49 40.98 40.99 40.98 40.99 6.1K
15:50 41.01 41.02 40.99 40.99 9.1K
15:51 40.97 40.97 40.90 40.90 9.2K
15:52 40.96 40.96 40.94 40.94 4.7K
15:53 40.95 40.95 40.89 40.89 10.9K
15:54 40.86 40.89 40.84 40.89 9.7K
15:55 40.92 41.02 40.92 41.02 7.3K
15:56 41.02 41.02 40.95 40.95 9.4K
15:57 40.95 40.95 40.86 40.86 12.6K
15:58 40.86 40.91 40.86 40.91 16.3K
15:59 40.91 40.93 40.90 40.90 13.5K
16:00 40.89 40.95 40.85 40.88 356.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available