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 40.85 40.85 40.70 40.70 3.5K
09:32 40.70 41.12 40.70 41.12 0.9K
09:33 40.92 40.92 40.88 40.88 1.2K
09:34 40.96 40.96 40.96 40.96 0.2K
09:35 40.99 41.18 40.99 41.15 2.1K
09:36 41.15 41.15 41.07 41.07 0.1K
09:37 41.07 41.26 41.07 41.26 6.5K
09:38 41.26 41.26 41.20 41.20 4.7K
09:39 41.20 41.20 41.20 41.20 0.6K
09:40 41.20 41.20 40.94 40.94 3.1K
09:41 40.94 40.99 40.91 40.99 1.0K
09:42 40.99 40.99 40.85 40.85 1.0K
09:43 40.85 40.85 40.85 40.85 0.4K
09:44 40.85 40.85 40.85 40.85 0.0K
09:45 40.84 40.84 40.69 40.69 0.8K
09:46 40.85 40.85 40.76 40.76 1.0K
09:47 40.76 40.86 40.75 40.86 1.1K
09:48 40.86 40.86 40.79 40.79 0.8K
09:49 40.79 40.79 40.79 40.79 0.3K
09:50 40.79 40.79 40.62 40.66 3.3K
09:51 40.54 40.54 40.52 40.52 2.9K
09:52 40.52 40.52 40.32 40.32 9.5K
09:53 40.32 40.32 40.32 40.32 0.2K
09:54 40.42 40.42 40.34 40.34 1.1K
09:55 40.34 40.43 40.34 40.43 1.6K
09:56 40.43 40.43 40.36 40.36 0.9K
09:57 40.36 40.36 40.36 40.36 0.4K
09:58 40.42 40.42 40.37 40.37 0.9K
09:59 40.37 40.37 40.37 40.37 0.0K
10:00 40.38 40.38 40.25 40.25 3.5K
10:01 40.24 40.25 40.18 40.18 2.5K
10:02 40.18 40.22 40.18 40.18 1.9K
10:03 40.23 40.27 40.23 40.25 3.4K
10:04 40.25 40.25 40.21 40.23 1.4K
10:05 40.23 40.32 40.23 40.32 1.5K
10:06 40.32 40.37 40.23 40.23 3.7K
10:07 40.26 40.42 40.26 40.42 8.4K
10:08 40.46 40.49 40.46 40.49 4.6K
10:09 40.50 40.50 40.48 40.48 1.1K
10:10 40.48 40.51 40.47 40.51 4.0K
10:11 40.51 40.52 40.51 40.52 0.2K
10:12 40.57 40.58 40.52 40.52 3.7K
10:13 40.52 40.52 40.52 40.52 1.1K
10:14 40.56 40.60 40.56 40.60 2.4K
10:15 40.60 40.67 40.57 40.57 3.6K
10:16 40.56 40.57 40.56 40.57 2.0K
10:17 40.57 40.57 40.57 40.57 0.3K
10:18 40.57 40.61 40.57 40.61 0.7K
10:19 40.61 40.61 40.47 40.47 3.2K
10:20 40.47 40.51 40.47 40.51 2.1K
10:21 40.49 40.49 40.39 40.42 4.7K
10:22 40.39 40.39 40.33 40.38 3.3K
10:23 40.38 40.38 40.38 40.38 3.2K
10:24 40.27 40.35 40.27 40.28 1.4K
10:25 40.28 40.35 40.28 40.30 0.6K
10:26 40.30 40.32 40.30 40.32 1.8K
10:27 40.32 40.36 40.32 40.36 1.1K
10:28 40.37 40.37 40.37 40.37 0.8K
10:29 40.37 40.37 40.37 40.37 0.6K
10:30 40.37 40.38 40.37 40.38 0.9K
10:31 40.33 40.39 40.33 40.39 0.7K
10:32 40.39 40.39 40.34 40.34 0.8K
10:33 40.34 40.37 40.34 40.37 2.4K
10:34 40.34 40.34 40.34 40.34 1.7K
10:35 40.34 40.34 40.34 40.34 1.8K
10:36 40.34 40.39 40.34 40.39 5.1K
10:37 40.39 40.44 40.39 40.44 3.1K
10:38 40.44 40.44 40.43 40.43 2.6K
10:39 40.43 40.43 40.43 40.43 0.2K
10:40 40.43 40.43 40.43 40.43 0.3K
10:41 40.43 40.43 40.38 40.38 1.9K
10:42 40.38 40.38 40.34 40.34 1.9K
10:43 40.36 40.37 40.34 40.34 2.0K
10:44 40.34 40.34 40.34 40.34 0.3K
10:45 40.34 40.34 40.34 40.34 0.2K
10:46 40.32 40.32 40.24 40.24 5.9K
10:47 40.23 40.23 40.23 40.23 0.9K
10:48 40.23 40.25 40.23 40.25 1.3K
10:49 40.26 40.26 40.26 40.26 0.8K
10:50 40.26 40.33 40.26 40.33 7.1K
10:51 40.33 40.33 40.30 40.30 1.7K
10:52 40.30 40.30 40.29 40.29 0.9K
10:53 40.29 40.29 40.29 40.29 0.4K
10:54 40.29 40.29 40.29 40.29 0.7K
10:55 40.24 40.24 40.24 40.24 0.7K
10:56 40.24 40.24 40.24 40.24 0.8K
10:57 40.17 40.17 40.16 40.16 1.6K
10:58 40.16 40.16 40.16 40.16 0.3K
10:59 40.16 40.16 40.16 40.16 3.2K
11:00 40.23 40.23 40.23 40.23 0.5K
11:01 40.23 40.23 40.23 40.23 1.6K
11:02 40.23 40.24 40.23 40.24 1.5K
11:03 40.26 40.26 40.26 40.26 1.2K
11:04 40.26 40.28 40.26 40.28 1.6K
11:05 40.28 40.30 40.28 40.30 0.4K
11:06 40.30 40.32 40.30 40.30 1.0K
11:07 40.30 40.33 40.30 40.33 0.4K
11:08 40.32 40.32 40.30 40.30 2.2K
11:09 40.30 40.30 40.26 40.27 1.2K
11:10 40.27 40.27 40.27 40.27 0.1K
11:11 40.27 40.27 40.26 40.26 0.6K
11:12 40.26 40.26 40.26 40.26 0.3K
11:13 40.26 40.26 40.26 40.26 0.8K
11:14 40.26 40.30 40.25 40.30 2.5K
11:15 40.30 40.30 40.30 40.30 0.9K
11:16 40.30 40.37 40.30 40.37 2.7K
11:17 40.30 40.30 40.30 40.30 1.6K
11:18 40.30 40.32 40.30 40.32 0.4K
11:19 40.32 40.32 40.28 40.31 0.9K
11:20 40.31 40.31 40.31 40.31 0.0K
11:21 40.31 40.31 40.31 40.31 0.5K
11:22 40.31 40.35 40.31 40.35 1.1K
11:23 40.38 40.38 40.38 40.38 2.3K
11:24 40.38 40.38 40.36 40.36 0.2K
11:25 40.38 40.38 40.38 40.38 1.0K
11:26 40.40 40.40 40.39 40.39 1.5K
11:27 40.36 40.37 40.36 40.37 0.8K
11:28 40.37 40.37 40.37 40.37 0.2K
11:29 40.37 40.37 40.37 40.37 0.4K
11:30 40.37 40.37 40.37 40.37 0.9K
11:31 40.41 40.44 40.41 40.44 1.7K
11:32 40.43 40.43 40.43 40.43 0.2K
11:33 40.43 40.48 40.43 40.46 0.9K
11:34 40.49 40.50 40.48 40.48 3.0K
11:35 40.48 40.48 40.48 40.48 0.2K
11:36 40.45 40.46 40.45 40.46 1.0K
11:37 40.46 40.48 40.44 40.44 1.5K
11:38 40.45 40.45 40.45 40.45 0.3K
11:39 40.45 40.48 40.45 40.48 3.3K
11:40 40.48 40.49 40.47 40.49 2.4K
11:41 40.49 40.49 40.45 40.48 1.2K
11:42 40.48 40.48 40.48 40.48 0.3K
11:43 40.48 40.48 40.48 40.48 0.3K
11:44 40.48 40.48 40.47 40.47 0.3K
11:45 40.47 40.47 40.47 40.47 0.1K
11:46 40.51 40.58 40.51 40.53 3.5K
11:47 40.53 40.53 40.48 40.49 1.1K
11:48 40.49 40.49 40.46 40.46 0.1K
11:49 40.44 40.44 40.44 40.44 0.9K
11:50 40.44 40.44 40.43 40.43 0.8K
11:51 40.43 40.43 40.42 40.42 2.1K
11:52 40.42 40.42 40.42 40.42 0.7K
11:53 40.42 40.44 40.42 40.44 0.3K
11:54 40.43 40.43 40.42 40.42 1.6K
11:55 40.42 40.42 40.35 40.35 1.7K
11:56 40.33 40.33 40.33 40.33 0.8K
11:57 40.33 40.34 40.33 40.34 0.3K
11:58 40.34 40.34 40.33 40.33 1.7K
11:59 40.33 40.34 40.33 40.34 0.2K
12:00 40.34 40.34 40.34 40.34 0.5K
12:01 40.34 40.43 40.34 40.43 1.5K
12:02 40.43 40.43 40.38 40.40 1.7K
12:03 40.40 40.40 40.40 40.40 0.3K
12:04 40.35 40.36 40.35 40.36 0.4K
12:05 40.36 40.37 40.36 40.37 0.2K
12:06 40.37 40.37 40.37 40.37 0.2K
12:07 40.37 40.38 40.37 40.38 1.0K
12:08 40.38 40.38 40.38 40.38 0.5K
12:09 40.38 40.38 40.38 40.38 0.0K
12:10 40.38 40.48 40.38 40.48 1.1K
12:11 40.48 40.48 40.45 40.45 1.9K
12:12 40.45 40.45 40.45 40.45 0.1K
12:13 40.45 40.48 40.45 40.46 0.7K
12:14 40.47 40.47 40.47 40.47 0.2K
12:15 40.47 40.47 40.47 40.47 0.2K
12:16 40.49 40.49 40.47 40.47 0.7K
12:17 40.47 40.50 40.47 40.49 1.1K
12:18 40.49 40.52 40.49 40.52 0.6K
12:19 40.52 40.52 40.49 40.49 1.1K
12:20 40.49 40.49 40.49 40.49 1.2K
12:21 40.49 40.55 40.49 40.55 3.8K
12:22 40.55 40.55 40.54 40.54 0.9K
12:23 40.57 40.59 40.54 40.57 1.1K
12:24 40.57 40.61 40.57 40.61 0.7K
12:25 40.61 40.61 40.58 40.58 0.2K
12:26 40.58 40.58 40.58 40.58 0.4K
12:27 40.56 40.56 40.56 40.56 2.8K
12:28 40.56 40.56 40.56 40.56 0.7K
12:29 40.56 40.56 40.56 40.56 0.1K
12:30 40.56 40.56 40.56 40.56 0.4K
12:31 40.56 40.57 40.56 40.57 0.5K
12:32 40.57 40.58 40.57 40.58 0.6K
12:33 40.58 40.58 40.52 40.52 2.8K
12:34 40.52 40.52 40.52 40.52 1.1K
12:35 40.52 40.52 40.52 40.52 0.0K
12:36 40.59 40.59 40.57 40.57 2.0K
12:37 40.57 40.58 40.57 40.58 0.7K
12:38 40.55 40.55 40.55 40.55 0.5K
12:39 40.55 40.55 40.55 40.55 0.1K
12:40 40.55 40.55 40.55 40.55 0.4K
12:41 40.55 40.55 40.55 40.55 0.0K
12:42 40.55 40.59 40.55 40.59 0.8K
12:43 40.59 40.62 40.59 40.61 1.5K
12:44 40.61 40.63 40.61 40.61 0.7K
12:45 40.61 40.62 40.61 40.62 0.2K
12:46 40.62 40.62 40.61 40.61 0.4K
12:47 40.59 40.59 40.59 40.59 0.6K
12:48 40.59 40.59 40.59 40.59 0.3K
12:49 40.58 40.60 40.58 40.60 0.6K
12:50 40.60 40.60 40.60 40.60 0.1K
12:51 40.60 40.60 40.58 40.58 2.4K
12:52 40.58 40.61 40.58 40.58 1.8K
12:53 40.58 40.61 40.58 40.61 0.4K
12:54 40.61 40.61 40.61 40.61 0.7K
12:55 40.61 40.61 40.61 40.61 0.1K
12:56 40.61 40.61 40.60 40.60 0.3K
12:57 40.60 40.61 40.60 40.61 0.3K
12:58 40.58 40.58 40.58 40.58 1.3K
12:59 40.60 40.60 40.60 40.60 0.4K
13:00 40.59 40.59 40.59 40.59 0.3K
13:01 40.59 40.59 40.59 40.59 0.1K
13:02 40.59 40.65 40.59 40.65 1.0K
13:03 40.65 40.65 40.65 40.65 0.8K
13:04 40.65 40.66 40.65 40.65 1.3K
13:05 40.65 40.65 40.65 40.65 0.4K
13:06 40.65 40.65 40.64 40.64 0.2K
13:07 40.64 40.64 40.61 40.61 1.0K
13:08 40.60 40.60 40.60 40.60 0.5K
13:09 40.60 40.60 40.60 40.60 0.2K
13:10 40.60 40.60 40.60 40.60 0.0K
13:11 40.60 40.62 40.60 40.60 1.4K
13:12 40.61 40.61 40.61 40.61 0.2K
13:13 40.61 40.64 40.61 40.63 3.0K
13:14 40.65 40.65 40.65 40.65 0.4K
13:15 40.65 40.65 40.64 40.65 0.3K
13:16 40.65 40.65 40.62 40.62 1.1K
13:17 40.63 40.63 40.62 40.62 0.7K
13:18 40.62 40.62 40.61 40.61 1.1K
13:19 40.59 40.59 40.57 40.57 0.9K
13:20 40.59 40.59 40.59 40.59 0.4K
13:21 40.60 40.60 40.60 40.60 0.9K
13:22 40.60 40.60 40.60 40.60 0.8K
13:23 40.59 40.60 40.59 40.60 1.3K
13:24 40.60 40.60 40.60 40.60 0.6K
13:25 40.56 40.56 40.56 40.56 0.2K
13:26 40.56 40.56 40.56 40.56 0.8K
13:27 40.56 40.56 40.55 40.55 0.2K
13:28 40.55 40.57 40.55 40.57 0.7K
13:29 40.55 40.55 40.55 40.55 0.2K
13:30 40.55 40.55 40.55 40.55 0.3K
13:31 40.55 40.55 40.55 40.55 0.8K
13:32 40.55 40.55 40.55 40.55 0.3K
13:33 40.57 40.57 40.57 40.57 0.5K
13:34 40.56 40.56 40.56 40.56 0.2K
13:35 40.56 40.59 40.56 40.57 1.0K
13:36 40.57 40.59 40.57 40.59 0.6K
13:37 40.60 40.60 40.57 40.57 2.1K
13:38 40.57 40.57 40.57 40.57 0.0K
13:39 40.57 40.57 40.57 40.57 0.4K
13:40 40.57 40.61 40.57 40.61 0.9K
13:41 40.61 40.61 40.59 40.60 0.9K
13:42 40.60 40.60 40.59 40.59 0.7K
13:43 40.59 40.59 40.59 40.59 0.9K
13:44 40.59 40.59 40.59 40.59 0.2K
13:45 40.57 40.57 40.55 40.55 0.4K
13:46 40.58 40.58 40.58 40.58 0.4K
13:47 40.58 40.58 40.58 40.58 0.4K
13:48 40.58 40.59 40.58 40.59 0.9K
13:49 40.59 40.59 40.57 40.57 2.2K
13:50 40.51 40.51 40.51 40.51 0.5K
13:51 40.51 40.51 40.51 40.51 0.2K
13:52 40.51 40.51 40.51 40.51 0.1K
13:53 40.51 40.51 40.51 40.51 1.3K
13:54 40.51 40.51 40.48 40.48 0.4K
13:55 40.52 40.55 40.52 40.54 1.7K
13:56 40.57 40.57 40.54 40.54 0.4K
13:57 40.54 40.54 40.54 40.54 0.4K
13:58 40.56 40.56 40.53 40.53 1.0K
13:59 40.53 40.53 40.49 40.49 1.9K
14:00 40.49 40.49 40.49 40.49 0.3K
14:01 40.52 40.52 40.52 40.52 0.4K
14:02 40.52 40.52 40.52 40.52 0.3K
14:03 40.52 40.52 40.52 40.52 0.2K
14:04 40.48 40.48 40.48 40.48 1.1K
14:05 40.48 40.50 40.48 40.50 0.3K
14:06 40.50 40.50 40.50 40.50 0.5K
14:07 40.47 40.47 40.43 40.43 1.2K
14:08 40.43 40.43 40.40 40.40 0.9K
14:09 40.40 40.40 40.40 40.40 0.3K
14:10 40.40 40.44 40.40 40.44 0.5K
14:11 40.44 40.45 40.44 40.45 1.2K
14:12 40.45 40.50 40.45 40.47 2.0K
14:13 40.48 40.49 40.48 40.49 1.1K
14:14 40.49 40.49 40.49 40.49 0.2K
14:15 40.49 40.51 40.49 40.51 0.5K
14:16 40.45 40.45 40.35 40.35 6.1K
14:17 40.35 40.35 40.35 40.35 0.3K
14:18 40.34 40.39 40.31 40.39 1.7K
14:19 40.41 40.41 40.35 40.35 3.8K
14:20 40.35 40.35 40.35 40.35 0.6K
14:21 40.30 40.30 40.30 40.30 1.5K
14:22 40.29 40.30 40.29 40.30 0.6K
14:23 40.30 40.33 40.30 40.30 0.9K
14:24 40.30 40.30 40.30 40.30 1.1K
14:25 40.30 40.30 40.30 40.30 1.6K
14:26 40.30 40.30 40.24 40.27 4.1K
14:27 40.25 40.25 40.24 40.24 1.3K
14:28 40.24 40.24 40.20 40.20 2.1K
14:29 40.20 40.24 40.20 40.24 2.7K
14:30 40.25 40.25 40.25 40.25 0.4K
14:31 40.25 40.25 40.25 40.25 0.9K
14:32 40.25 40.25 40.22 40.22 1.9K
14:33 40.22 40.22 40.22 40.22 0.2K
14:34 40.21 40.23 40.21 40.23 1.5K
14:35 40.23 40.24 40.23 40.24 0.6K
14:36 40.25 40.25 40.25 40.25 1.9K
14:37 40.25 40.25 40.25 40.25 0.5K
14:38 40.25 40.25 40.25 40.25 0.2K
14:39 40.25 40.28 40.25 40.28 1.3K
14:40 40.28 40.28 40.24 40.27 2.2K
14:41 40.26 40.26 40.26 40.26 0.6K
14:42 40.26 40.26 40.26 40.26 0.6K
14:43 40.23 40.24 40.23 40.24 1.1K
14:44 40.24 40.26 40.24 40.26 1.4K
14:45 40.26 40.29 40.26 40.29 1.0K
14:46 40.29 40.29 40.29 40.29 0.1K
14:47 40.29 40.29 40.26 40.26 0.3K
14:48 40.26 40.26 40.25 40.25 0.9K
14:49 40.25 40.26 40.25 40.26 1.2K
14:50 40.26 40.26 40.23 40.23 1.9K
14:51 40.23 40.23 40.23 40.23 0.1K
14:52 40.23 40.23 40.22 40.22 0.5K
14:53 40.22 40.25 40.22 40.24 2.4K
14:54 40.24 40.26 40.24 40.26 4.0K
14:55 40.26 40.26 40.24 40.24 3.2K
14:56 40.24 40.24 40.24 40.24 0.2K
14:57 40.24 40.24 40.20 40.20 1.9K
14:58 40.27 40.27 40.22 40.25 6.6K
14:59 40.25 40.28 40.25 40.28 1.4K
15:00 40.28 40.28 40.25 40.25 4.4K
15:01 40.25 40.27 40.25 40.27 0.7K
15:02 40.27 40.27 40.27 40.27 0.3K
15:03 40.27 40.29 40.27 40.27 5.0K
15:04 40.27 40.27 40.26 40.27 3.0K
15:05 40.28 40.28 40.26 40.28 3.1K
15:06 40.28 40.28 40.27 40.27 2.9K
15:07 40.29 40.31 40.29 40.31 7.3K
15:08 40.30 40.30 40.26 40.28 5.4K
15:09 40.25 40.25 40.20 40.20 1.6K
15:10 40.20 40.23 40.20 40.22 53.5K
15:11 40.22 40.22 40.22 40.22 2.1K
15:12 40.23 40.28 40.23 40.26 1.7K
15:13 40.24 40.25 40.24 40.25 2.0K
15:14 40.25 40.25 40.16 40.16 3.1K
15:15 40.16 40.20 40.16 40.20 0.4K
15:16 40.20 40.20 40.20 40.20 0.5K
15:17 40.20 40.20 40.18 40.18 2.7K
15:18 40.18 40.19 40.18 40.19 2.9K
15:19 40.19 40.21 40.18 40.21 2.0K
15:20 40.21 40.34 40.21 40.33 13.0K
15:21 40.33 40.33 40.33 40.33 0.4K
15:22 40.33 40.38 40.33 40.37 3.0K
15:23 40.35 40.35 40.34 40.34 2.2K
15:24 40.34 40.34 40.34 40.34 0.9K
15:25 40.35 40.35 40.32 40.33 1.6K
15:26 40.33 40.36 40.33 40.34 1.2K
15:27 40.33 40.33 40.30 40.32 4.6K
15:28 40.30 40.32 40.30 40.30 0.7K
15:29 40.32 40.32 40.29 40.29 1.8K
15:30 40.30 40.31 40.30 40.31 1.9K
15:31 40.32 40.34 40.32 40.34 1.6K
15:32 40.34 40.37 40.34 40.34 3.0K
15:33 40.34 40.38 40.34 40.38 2.3K
15:34 40.39 40.39 40.39 40.39 1.4K
15:35 40.37 40.39 40.37 40.39 1.0K
15:36 40.35 40.35 40.09 40.09 8.1K
15:37 40.05 40.11 40.01 40.11 12.0K
15:38 40.11 40.31 40.11 40.31 3.1K
15:39 40.37 40.37 40.32 40.32 2.1K
15:40 40.32 40.34 40.26 40.28 5.4K
15:41 40.28 40.29 40.23 40.23 1.8K
15:42 40.34 40.35 40.33 40.33 3.9K
15:43 40.33 40.35 40.33 40.34 3.7K
15:44 40.34 40.41 40.34 40.40 3.7K
15:45 40.40 40.42 40.40 40.42 1.6K
15:46 40.42 40.42 40.30 40.31 10.7K
15:47 40.31 40.31 40.28 40.28 1.9K
15:48 40.31 40.31 40.31 40.31 1.9K
15:49 40.31 40.39 40.31 40.39 5.1K
15:50 40.38 40.39 40.36 40.36 5.3K
15:51 40.37 40.37 40.28 40.32 10.1K
15:52 40.32 40.41 40.32 40.41 9.7K
15:53 40.41 40.41 40.36 40.39 4.3K
15:54 40.40 40.40 40.36 40.36 9.0K
15:55 40.36 40.42 40.36 40.42 9.0K
15:56 40.41 40.44 40.39 40.42 12.6K
15:57 40.45 40.45 40.42 40.42 16.8K
15:58 40.39 40.39 40.37 40.39 9.8K
15:59 40.40 40.45 40.40 40.45 13.2K
16:00 40.46 40.46 40.39 40.45 361.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available