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 40.60 40.75 40.05 40.75 2.8K
09:32 40.29 40.53 40.22 40.53 1.0K
09:33 40.54 40.59 40.54 40.59 0.5K
09:34 40.59 40.59 40.59 40.59 0.0K
09:35 40.59 40.59 40.59 40.59 0.1K
09:36 40.60 40.60 40.60 40.60 0.1K
09:37 40.60 40.67 40.60 40.67 0.3K
09:38 40.67 40.67 40.67 40.67 0.0K
09:39 40.98 41.00 40.80 41.00 2.4K
09:40 41.00 41.12 41.00 41.12 0.9K
09:41 41.12 41.13 41.12 41.13 1.4K
09:42 41.16 41.19 41.12 41.19 6.4K
09:43 41.25 41.27 41.25 41.27 0.7K
09:44 41.27 41.28 41.25 41.28 5.0K
09:45 41.28 41.28 41.28 41.28 6.1K
09:46 41.28 41.30 41.28 41.29 1.9K
09:47 41.30 41.30 41.30 41.30 6.8K
09:48 41.28 41.28 41.15 41.15 1.9K
09:49 41.15 41.15 41.15 41.15 0.0K
09:50 41.15 41.15 41.08 41.08 1.4K
09:51 41.08 41.08 40.96 40.96 1.8K
09:52 40.96 40.96 40.92 40.92 1.5K
09:53 40.92 41.00 40.92 40.92 4.1K
09:54 40.92 40.93 40.92 40.93 1.0K
09:55 40.93 40.93 40.93 40.93 0.1K
09:56 40.93 41.00 40.93 41.00 4.4K
09:57 41.00 41.08 41.00 41.08 1.2K
09:58 41.13 41.13 41.13 41.13 1.5K
09:59 41.18 41.18 41.07 41.07 2.1K
10:00 41.07 41.07 41.07 41.07 0.7K
10:01 41.07 41.07 40.97 40.97 0.7K
10:02 40.97 40.97 40.97 40.97 0.2K
10:03 40.97 40.97 40.97 40.97 0.5K
10:04 40.97 40.97 40.97 40.97 0.1K
10:05 40.85 40.90 40.85 40.90 1.5K
10:06 40.90 40.90 40.79 40.79 0.7K
10:07 40.79 40.90 40.79 40.90 0.2K
10:08 40.90 40.94 40.90 40.94 1.6K
10:09 40.94 40.94 40.94 40.94 0.2K
10:10 40.94 40.94 40.87 40.87 0.6K
10:11 40.87 40.94 40.87 40.94 0.6K
10:12 40.97 40.97 40.97 40.97 0.2K
10:13 40.97 40.97 40.93 40.97 0.4K
10:14 40.97 40.97 40.97 40.97 0.2K
10:15 40.97 41.05 40.97 41.05 1.0K
10:16 41.05 41.10 41.04 41.10 3.7K
10:17 41.10 41.18 41.10 41.17 2.3K
10:18 41.17 41.20 41.17 41.19 4.1K
10:19 41.20 41.20 41.19 41.19 0.4K
10:20 41.19 41.24 41.19 41.24 0.3K
10:21 41.24 41.24 41.15 41.15 2.0K
10:22 41.15 41.15 41.15 41.15 0.1K
10:23 41.15 41.15 41.12 41.12 0.5K
10:24 41.07 41.07 41.06 41.06 0.8K
10:25 41.06 41.06 40.98 40.98 1.2K
10:26 40.98 40.98 40.98 40.98 0.0K
10:27 40.98 40.98 40.98 40.98 0.2K
10:28 40.98 40.98 40.98 40.98 0.0K
10:29 40.98 40.98 40.98 40.98 0.1K
10:30 40.98 40.98 40.98 40.98 0.0K
10:31 40.98 40.98 40.88 40.88 0.3K
10:32 40.88 40.88 40.88 40.88 0.2K
10:33 40.88 40.88 40.88 40.88 1.5K
10:34 40.88 40.88 40.88 40.88 0.3K
10:35 40.88 40.94 40.86 40.86 1.7K
10:36 40.87 40.88 40.87 40.88 1.3K
10:37 40.88 40.94 40.88 40.94 0.4K
10:38 40.94 40.94 40.94 40.94 0.1K
10:39 40.99 40.99 40.99 40.99 0.5K
10:40 40.99 40.99 40.95 40.95 0.3K
10:41 40.95 40.95 40.95 40.95 0.5K
10:42 40.95 40.95 40.92 40.92 1.8K
10:43 40.87 40.87 40.87 40.87 1.0K
10:44 40.87 40.87 40.87 40.87 0.1K
10:45 40.87 40.90 40.87 40.90 0.6K
10:46 40.90 40.90 40.90 40.90 0.1K
10:47 40.90 40.90 40.90 40.90 0.5K
10:48 40.90 40.90 40.90 40.90 0.4K
10:49 40.90 40.90 40.90 40.90 0.2K
10:50 40.90 40.90 40.90 40.90 1.0K
10:51 40.90 40.91 40.90 40.91 0.7K
10:52 40.91 40.96 40.91 40.96 0.9K
10:53 40.96 40.96 40.87 40.87 1.2K
10:54 40.88 40.88 40.88 40.88 2.4K
10:55 40.89 40.89 40.89 40.89 2.1K
10:56 40.84 40.84 40.81 40.81 1.1K
10:57 40.84 40.84 40.84 40.84 0.7K
10:58 40.84 40.84 40.84 40.84 0.2K
10:59 40.84 40.84 40.84 40.84 0.3K
11:00 40.84 40.88 40.78 40.88 4.4K
11:01 40.88 40.88 40.88 40.88 0.7K
11:02 40.88 40.98 40.88 40.95 1.8K
11:03 40.95 40.95 40.95 40.95 0.3K
11:04 40.99 41.01 40.99 41.01 1.2K
11:05 41.01 41.01 41.01 41.01 0.5K
11:06 41.01 41.05 41.01 41.05 0.6K
11:07 41.05 41.10 41.05 41.10 0.2K
11:08 41.10 41.10 41.02 41.02 2.1K
11:09 41.02 41.02 41.02 41.02 0.2K
11:10 41.02 41.02 41.02 41.02 0.1K
11:11 41.06 41.06 41.06 41.06 0.3K
11:12 41.06 41.06 41.00 41.00 0.9K
11:13 41.00 41.00 41.00 41.00 0.1K
11:14 41.00 41.00 41.00 41.00 0.2K
11:15 41.00 41.00 40.94 40.94 1.0K
11:16 40.94 40.97 40.94 40.97 1.7K
11:17 40.97 41.01 40.97 41.01 0.5K
11:18 41.01 41.01 40.99 40.99 0.6K
11:19 40.99 40.99 40.99 40.99 0.9K
11:20 40.99 40.99 40.99 40.99 0.2K
11:21 40.99 40.99 40.99 40.99 0.2K
11:22 40.85 40.85 40.83 40.83 1.8K
11:23 40.83 40.83 40.83 40.83 0.1K
11:24 40.73 40.73 40.73 40.73 0.9K
11:25 40.73 40.73 40.70 40.70 1.2K
11:26 40.75 40.75 40.58 40.58 0.7K
11:27 40.58 40.58 40.58 40.58 1.2K
11:28 40.62 40.62 40.62 40.62 0.8K
11:29 40.62 40.62 40.62 40.62 0.7K
11:30 40.62 40.62 40.55 40.55 1.2K
11:31 40.55 40.55 40.55 40.55 0.1K
11:32 40.55 40.56 40.55 40.56 0.9K
11:33 40.56 40.56 40.56 40.56 0.2K
11:34 40.56 40.57 40.56 40.57 0.4K
11:35 40.57 40.57 40.56 40.56 0.3K
11:36 40.57 40.61 40.57 40.61 0.9K
11:37 40.61 40.67 40.61 40.67 0.7K
11:38 40.67 40.67 40.67 40.67 0.2K
11:39 40.67 40.67 40.67 40.67 0.1K
11:40 40.67 40.67 40.67 40.67 0.1K
11:41 40.67 40.67 40.67 40.67 0.0K
11:42 40.68 40.68 40.68 40.68 0.5K
11:43 40.68 40.68 40.68 40.68 0.4K
11:44 40.68 40.68 40.67 40.67 0.4K
11:45 40.67 40.67 40.67 40.67 0.0K
11:46 40.74 40.74 40.68 40.68 2.9K
11:47 40.68 40.70 40.68 40.70 0.3K
11:48 40.70 40.71 40.67 40.67 0.4K
11:49 40.67 40.71 40.67 40.68 1.5K
11:50 40.68 40.70 40.68 40.70 2.0K
11:51 40.73 40.73 40.73 40.73 0.9K
11:52 40.73 40.75 40.71 40.75 1.6K
11:53 40.73 40.73 40.72 40.72 0.7K
11:54 40.72 40.72 40.72 40.72 0.0K
11:55 40.72 40.77 40.72 40.77 1.2K
11:56 40.77 40.77 40.73 40.73 1.1K
11:57 40.73 40.73 40.62 40.62 3.2K
11:58 40.62 40.62 40.62 40.62 0.3K
11:59 40.62 40.62 40.62 40.62 0.0K
12:00 40.62 40.62 40.62 40.62 0.6K
12:01 40.62 40.71 40.62 40.71 0.6K
12:02 40.71 40.74 40.71 40.74 0.8K
12:03 40.74 40.74 40.74 40.74 0.2K
12:04 40.74 40.74 40.70 40.70 0.8K
12:05 40.70 40.70 40.70 40.70 0.5K
12:06 40.70 40.70 40.70 40.70 0.2K
12:07 40.70 40.70 40.70 40.70 0.1K
12:08 40.70 40.70 40.70 40.70 0.3K
12:09 40.70 40.70 40.70 40.70 0.1K
12:10 40.70 40.70 40.70 40.70 0.1K
12:11 40.70 40.70 40.68 40.68 0.3K
12:12 40.68 40.68 40.68 40.68 0.7K
12:13 40.68 40.68 40.68 40.68 0.4K
12:14 40.68 40.68 40.68 40.68 0.2K
12:15 40.68 40.71 40.68 40.71 0.8K
12:16 40.71 40.72 40.71 40.72 0.6K
12:17 40.70 40.70 40.69 40.69 0.4K
12:18 40.69 40.70 40.69 40.70 0.7K
12:19 40.70 40.70 40.70 40.70 0.4K
12:20 40.70 40.70 40.70 40.70 0.0K
12:21 40.70 40.70 40.70 40.70 0.1K
12:22 40.70 40.73 40.70 40.73 1.5K
12:23 40.73 40.73 40.73 40.73 0.6K
12:24 40.71 40.71 40.71 40.71 2.6K
12:25 40.71 40.71 40.71 40.71 0.0K
12:26 40.71 40.71 40.70 40.70 0.4K
12:27 40.70 40.71 40.70 40.71 0.2K
12:28 40.71 40.71 40.71 40.71 0.2K
12:29 40.71 40.71 40.71 40.71 0.4K
12:30 40.71 40.71 40.71 40.71 1.0K
12:31 40.71 40.74 40.71 40.74 1.5K
12:32 40.74 40.74 40.74 40.74 0.4K
12:33 40.74 40.74 40.69 40.69 0.7K
12:34 40.69 40.69 40.69 40.69 0.8K
12:35 40.69 40.69 40.58 40.60 0.9K
12:36 40.60 40.64 40.60 40.64 1.8K
12:37 40.64 40.71 40.64 40.71 0.7K
12:38 40.71 40.71 40.71 40.71 0.1K
12:39 40.71 40.71 40.64 40.64 1.4K
12:40 40.64 40.64 40.64 40.64 0.2K
12:41 40.64 40.64 40.64 40.64 0.1K
12:42 40.64 40.65 40.64 40.65 0.2K
12:43 40.65 40.65 40.61 40.61 0.9K
12:44 40.61 40.61 40.55 40.55 8.7K
12:45 40.55 40.55 40.53 40.53 0.5K
12:46 40.53 40.53 40.53 40.53 0.0K
12:47 40.53 40.53 40.52 40.52 0.1K
12:48 40.49 40.49 40.49 40.49 0.3K
12:49 40.49 40.52 40.49 40.52 0.3K
12:50 40.52 40.55 40.52 40.55 0.5K
12:51 40.56 40.56 40.56 40.56 0.6K
12:52 40.56 40.56 40.50 40.50 0.2K
12:53 40.53 40.53 40.48 40.48 2.9K
12:54 40.48 40.48 40.44 40.44 0.7K
12:55 40.44 40.44 40.44 40.44 0.1K
12:56 40.40 40.40 40.40 40.40 1.3K
12:57 40.40 40.40 40.39 40.39 0.5K
12:58 40.39 40.39 40.34 40.34 0.8K
12:59 40.34 40.34 40.34 40.34 0.2K
13:00 40.34 40.34 40.34 40.34 0.2K
13:01 40.34 40.34 40.34 40.34 0.3K
13:02 40.34 40.34 40.34 40.34 0.0K
13:03 40.34 40.34 40.33 40.33 0.9K
13:04 40.33 40.33 40.33 40.33 0.0K
13:05 40.33 40.33 40.33 40.33 0.3K
13:06 40.33 40.33 40.33 40.33 0.1K
13:07 40.33 40.33 40.33 40.33 0.2K
13:08 40.33 40.33 40.33 40.33 0.2K
13:09 40.33 40.33 40.32 40.32 0.7K
13:10 40.32 40.32 40.32 40.32 0.2K
13:11 40.32 40.37 40.32 40.37 1.5K
13:12 40.37 40.37 40.37 40.37 0.9K
13:13 40.37 40.45 40.37 40.42 0.8K
13:14 40.42 40.42 40.42 40.42 0.6K
13:15 40.42 40.42 40.42 40.42 0.4K
13:16 40.42 40.42 40.38 40.38 3.2K
13:17 40.38 40.38 40.35 40.35 0.4K
13:18 40.35 40.35 40.30 40.30 0.8K
13:19 40.30 40.31 40.30 40.31 0.4K
13:20 40.31 40.31 40.28 40.28 0.5K
13:21 40.23 40.23 40.23 40.23 0.7K
13:22 40.23 40.23 40.23 40.23 0.4K
13:23 40.23 40.23 40.23 40.23 0.0K
13:24 40.23 40.23 40.18 40.18 0.1K
13:25 40.18 40.22 40.18 40.22 0.8K
13:26 40.22 40.22 40.11 40.11 0.5K
13:27 40.05 40.07 40.05 40.07 2.1K
13:28 40.07 40.09 40.07 40.09 0.2K
13:29 40.09 40.09 40.09 40.09 0.2K
13:30 40.09 40.09 40.09 40.09 0.2K
13:31 40.03 40.03 40.03 40.03 0.3K
13:32 40.03 40.03 40.03 40.03 0.5K
13:33 40.03 40.03 40.03 40.03 0.3K
13:34 40.03 40.03 40.03 40.03 0.2K
13:35 40.03 40.03 39.99 39.99 0.2K
13:36 39.99 40.01 39.99 40.01 0.1K
13:37 40.01 40.04 39.99 39.99 0.7K
13:38 39.98 39.98 39.97 39.97 0.5K
13:39 39.97 39.97 39.97 39.97 0.4K
13:40 39.97 40.02 39.97 40.02 1.5K
13:41 40.02 40.02 40.02 40.02 0.6K
13:42 40.01 40.06 40.01 40.03 2.0K
13:43 40.03 40.03 40.02 40.02 0.9K
13:44 40.02 40.02 40.02 40.02 0.1K
13:45 40.02 40.03 40.02 40.03 0.8K
13:46 40.03 40.03 40.03 40.03 0.6K
13:47 40.03 40.08 40.03 40.08 1.1K
13:48 40.08 40.08 40.08 40.08 0.1K
13:49 40.08 40.08 40.07 40.07 1.0K
13:50 40.07 40.07 40.07 40.07 0.2K
13:51 40.07 40.07 40.07 40.07 0.2K
13:52 40.07 40.11 40.07 40.11 0.5K
13:53 40.11 40.11 40.11 40.11 1.2K
13:54 40.11 40.11 40.11 40.11 0.3K
13:55 40.11 40.11 40.11 40.11 0.1K
13:56 40.11 40.16 40.11 40.16 1.4K
13:57 40.16 40.16 40.16 40.16 0.3K
13:58 40.16 40.16 40.16 40.16 0.1K
13:59 40.16 40.16 40.16 40.16 0.1K
14:00 40.16 40.16 40.14 40.14 0.2K
14:01 40.14 40.14 40.14 40.14 0.2K
14:02 40.14 40.14 40.14 40.14 0.6K
14:03 40.12 40.12 40.12 40.12 0.7K
14:04 40.12 40.12 40.12 40.12 0.3K
14:05 40.12 40.18 40.12 40.18 1.7K
14:06 40.18 40.18 40.18 40.18 0.5K
14:07 40.14 40.14 40.14 40.14 1.0K
14:08 40.14 40.14 40.14 40.14 0.0K
14:09 40.14 40.16 40.14 40.16 0.2K
14:10 40.18 40.18 40.18 40.18 0.4K
14:11 40.18 40.23 40.18 40.23 0.7K
14:12 40.20 40.24 40.20 40.24 0.8K
14:13 40.24 40.24 40.23 40.23 0.4K
14:14 40.23 40.38 40.23 40.38 9.4K
14:15 40.38 40.38 40.38 40.38 0.4K
14:16 40.38 40.38 40.38 40.38 0.4K
14:17 40.38 40.38 40.30 40.30 1.7K
14:18 40.30 40.30 40.30 40.30 0.3K
14:19 40.30 40.33 40.30 40.33 0.7K
14:20 40.33 40.33 40.33 40.33 0.3K
14:21 40.33 40.33 40.33 40.33 0.2K
14:22 40.33 40.33 40.33 40.33 0.1K
14:23 40.33 40.33 40.31 40.31 0.4K
14:24 40.31 40.31 40.30 40.30 0.2K
14:25 40.30 40.30 40.30 40.30 0.3K
14:26 40.30 40.30 40.30 40.30 0.2K
14:27 40.30 40.34 40.30 40.34 0.7K
14:28 40.34 40.34 40.25 40.25 1.6K
14:29 40.25 40.25 40.25 40.25 0.6K
14:30 40.25 40.27 40.25 40.27 0.2K
14:31 40.27 40.27 40.27 40.27 0.1K
14:32 40.27 40.27 40.27 40.27 0.2K
14:33 40.27 40.27 40.27 40.27 0.2K
14:34 40.27 40.27 40.24 40.24 0.6K
14:35 40.24 40.24 40.22 40.22 0.9K
14:36 40.22 40.22 40.22 40.22 0.1K
14:37 40.22 40.22 40.22 40.22 0.4K
14:38 40.22 40.27 40.22 40.27 1.8K
14:39 40.27 40.28 40.27 40.27 1.1K
14:40 40.27 40.32 40.27 40.27 0.5K
14:41 40.27 40.27 40.27 40.27 0.2K
14:42 40.27 40.33 40.27 40.30 1.7K
14:43 40.30 40.33 40.30 40.30 3.1K
14:44 40.30 40.30 40.18 40.18 10.3K
14:45 40.18 40.18 40.15 40.17 3.0K
14:46 40.15 40.19 40.15 40.19 0.4K
14:47 40.19 40.19 40.19 40.19 0.3K
14:48 40.19 40.19 40.15 40.15 0.8K
14:49 40.15 40.15 40.10 40.10 1.2K
14:50 40.10 40.10 40.10 40.10 0.6K
14:51 40.10 40.11 40.10 40.11 1.6K
14:52 40.11 40.11 40.11 40.11 0.2K
14:53 40.11 40.11 40.11 40.11 0.1K
14:54 40.06 40.08 40.06 40.08 0.8K
14:55 40.08 40.08 40.08 40.08 0.2K
14:56 40.08 40.11 40.07 40.11 0.8K
14:57 40.11 40.11 40.11 40.11 0.1K
14:58 40.11 40.19 40.11 40.19 7.0K
14:59 40.19 40.19 40.19 40.19 0.6K
15:00 40.19 40.19 40.12 40.12 1.3K
15:01 40.12 40.21 40.12 40.21 1.2K
15:02 40.21 40.21 40.21 40.21 0.4K
15:03 40.21 40.21 40.21 40.21 0.8K
15:04 40.27 40.27 40.22 40.22 2.7K
15:05 40.22 40.22 40.22 40.22 0.3K
15:06 40.22 40.24 40.22 40.24 1.5K
15:07 40.26 40.26 40.23 40.23 0.5K
15:08 40.23 40.23 40.19 40.19 1.7K
15:09 40.23 40.23 40.23 40.23 2.2K
15:10 40.23 40.23 40.22 40.22 0.5K
15:11 40.22 40.22 40.22 40.22 1.0K
15:12 40.22 40.22 40.19 40.19 0.9K
15:13 40.19 40.19 40.19 40.19 0.5K
15:14 40.19 40.19 40.10 40.10 0.2K
15:15 40.10 40.15 40.10 40.15 1.4K
15:16 40.15 40.22 40.15 40.22 1.7K
15:17 40.18 40.21 40.18 40.21 1.0K
15:18 40.21 40.21 40.21 40.21 0.5K
15:19 40.19 40.21 40.19 40.21 0.6K
15:20 40.21 40.21 40.20 40.20 0.9K
15:21 40.20 40.20 40.15 40.19 2.8K
15:22 40.19 40.23 40.18 40.18 0.7K
15:23 40.18 40.18 40.18 40.18 0.4K
15:24 40.18 40.26 40.18 40.26 1.0K
15:25 40.20 40.20 40.20 40.20 1.5K
15:26 40.20 40.20 40.20 40.20 0.5K
15:27 40.20 40.20 40.20 40.20 1.0K
15:28 40.20 40.20 40.18 40.18 0.8K
15:29 40.18 40.18 40.18 40.18 1.5K
15:30 40.18 40.18 40.18 40.18 0.1K
15:31 40.18 40.18 40.17 40.17 1.1K
15:32 40.17 40.20 40.16 40.16 3.8K
15:33 40.16 40.16 40.16 40.16 0.6K
15:34 40.17 40.18 40.14 40.14 3.8K
15:35 40.14 40.17 40.14 40.17 1.4K
15:36 40.14 40.14 40.14 40.14 0.9K
15:37 40.14 40.14 40.13 40.13 1.2K
15:38 40.13 40.13 40.10 40.10 2.5K
15:39 40.12 40.12 40.12 40.12 1.5K
15:40 40.14 40.14 40.13 40.13 0.8K
15:41 40.13 40.17 40.13 40.17 1.8K
15:42 40.19 40.28 40.19 40.27 3.2K
15:43 40.27 40.27 40.23 40.23 3.4K
15:44 40.23 40.30 40.23 40.30 2.2K
15:45 40.30 40.30 40.28 40.28 2.5K
15:46 40.28 40.28 40.25 40.25 1.0K
15:47 40.21 40.21 40.14 40.15 7.7K
15:48 40.18 40.24 40.18 40.24 4.1K
15:49 40.24 40.24 40.20 40.20 4.6K
15:50 40.20 40.20 40.16 40.19 3.3K
15:51 40.21 40.24 40.17 40.21 12.8K
15:52 40.22 40.22 40.22 40.22 4.0K
15:53 40.27 40.27 40.23 40.23 1.6K
15:54 40.23 40.29 40.23 40.28 7.9K
15:55 40.26 40.32 40.26 40.32 10.5K
15:56 40.32 40.32 40.28 40.28 7.7K
15:57 40.30 40.30 40.26 40.26 8.6K
15:58 40.25 40.35 40.25 40.35 22.8K
15:59 40.33 40.37 40.31 40.37 25.0K
16:00 40.37 40.39 40.37 40.39 193.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available