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 40.29 40.29 40.03 40.03 2.2K
09:32 40.47 40.47 40.47 40.47 0.2K
09:33 40.47 40.50 40.21 40.21 2.2K
09:34 40.21 40.21 40.21 40.21 0.0K
09:35 40.12 40.12 40.12 40.12 0.1K
09:36 40.05 40.05 39.82 39.82 4.2K
09:37 39.82 39.82 39.82 39.82 0.0K
09:38 39.82 39.82 39.69 39.69 0.7K
09:39 39.74 39.74 39.74 39.74 3.1K
09:40 39.62 39.62 39.62 39.62 0.4K
09:41 39.62 39.62 39.62 39.62 0.0K
09:42 39.62 39.63 39.62 39.63 0.2K
09:43 39.62 39.62 39.50 39.50 1.6K
09:44 39.50 39.50 39.47 39.47 0.4K
09:45 39.48 39.48 39.41 39.41 1.0K
09:46 39.41 39.58 39.41 39.58 4.2K
09:47 39.58 39.58 39.58 39.58 0.1K
09:48 39.50 39.65 39.50 39.65 0.5K
09:49 39.65 39.67 39.64 39.67 1.4K
09:50 39.71 39.71 39.71 39.71 1.6K
09:51 39.71 39.96 39.71 39.96 0.6K
09:52 39.96 39.96 39.96 39.96 1.1K
09:53 40.02 40.02 40.02 40.02 1.8K
09:54 40.02 40.06 40.02 40.06 0.6K
09:55 40.07 40.07 40.07 40.07 0.9K
09:56 40.07 40.07 40.07 40.07 0.2K
09:57 40.07 40.07 40.07 40.07 0.5K
09:58 40.07 40.07 40.07 40.07 0.2K
09:59 40.07 40.07 40.07 40.07 0.3K
10:00 40.06 40.06 40.06 40.06 0.5K
10:01 40.06 40.06 40.06 40.06 0.2K
10:02 40.06 40.06 40.06 40.06 0.1K
10:03 40.06 40.19 40.06 40.14 3.0K
10:04 40.14 40.14 40.04 40.04 1.7K
10:05 39.92 40.04 39.92 40.04 2.9K
10:06 40.04 40.04 40.04 40.04 0.3K
10:07 40.04 40.04 39.97 39.97 0.9K
10:08 39.97 39.97 39.97 39.97 0.4K
10:09 40.00 40.00 39.98 39.98 0.4K
10:10 39.98 40.00 39.98 40.00 0.4K
10:11 40.00 40.00 39.84 39.84 1.3K
10:12 39.75 39.84 39.75 39.84 1.4K
10:13 39.77 39.77 39.76 39.76 0.7K
10:14 39.87 39.87 39.84 39.84 1.9K
10:15 39.84 39.89 39.84 39.89 2.8K
10:16 39.89 39.89 39.89 39.89 0.1K
10:17 39.89 39.89 39.89 39.89 0.1K
10:18 39.89 39.99 39.89 39.99 0.7K
10:19 39.99 40.02 39.99 40.02 1.2K
10:20 40.02 40.06 39.98 40.06 4.5K
10:21 40.06 40.06 40.06 40.06 0.7K
10:22 40.06 40.06 40.00 40.00 0.4K
10:23 40.00 40.00 40.00 40.00 0.2K
10:24 40.00 40.00 40.00 40.00 0.6K
10:25 39.94 39.94 39.94 39.94 0.3K
10:26 39.94 39.94 39.94 39.94 0.2K
10:27 39.94 39.94 39.94 39.94 0.2K
10:28 39.94 39.94 39.94 39.94 0.3K
10:29 40.09 40.09 40.05 40.05 3.6K
10:30 40.05 40.05 40.05 40.05 0.0K
10:31 40.11 40.11 40.11 40.11 0.8K
10:32 40.11 40.11 40.11 40.11 0.3K
10:33 40.11 40.11 40.11 40.11 0.5K
10:34 40.11 40.11 40.11 40.11 0.1K
10:35 40.11 40.11 40.11 40.11 0.1K
10:36 40.11 40.11 40.11 40.11 0.2K
10:37 40.11 40.19 40.11 40.19 0.8K
10:38 40.19 40.19 40.18 40.18 0.4K
10:39 40.18 40.25 40.18 40.25 1.3K
10:40 40.29 40.29 40.29 40.29 0.4K
10:41 40.29 40.29 40.26 40.26 1.2K
10:42 40.26 40.26 40.24 40.24 0.2K
10:43 40.24 40.24 40.24 40.24 0.1K
10:44 40.24 40.24 40.24 40.24 0.2K
10:45 40.21 40.21 40.21 40.21 0.2K
10:46 40.21 40.21 40.19 40.19 0.7K
10:47 40.19 40.19 40.11 40.11 1.0K
10:48 40.11 40.11 40.11 40.11 0.3K
10:49 40.11 40.11 40.11 40.11 0.1K
10:50 40.11 40.11 40.11 40.11 0.7K
10:51 40.11 40.15 40.11 40.15 0.4K
10:52 40.13 40.13 40.07 40.09 2.1K
10:53 40.09 40.13 40.09 40.13 0.3K
10:54 40.13 40.13 40.09 40.09 1.0K
10:55 40.09 40.09 40.09 40.09 0.2K
10:56 40.09 40.09 40.05 40.05 1.3K
10:57 40.05 40.05 40.00 40.00 0.6K
10:58 40.00 40.00 40.00 40.00 0.2K
10:59 40.00 40.00 40.00 40.00 2.0K
11:00 40.00 40.08 40.00 40.08 1.4K
11:01 40.08 40.08 40.08 40.08 1.6K
11:02 40.04 40.07 40.04 40.07 0.9K
11:03 40.07 40.07 40.07 40.07 0.2K
11:04 40.07 40.11 40.07 40.11 1.2K
11:05 40.12 40.12 40.10 40.10 0.5K
11:06 40.10 40.10 40.10 40.10 0.1K
11:07 40.10 40.10 40.06 40.06 0.7K
11:08 40.10 40.10 40.09 40.09 0.5K
11:09 40.09 40.09 40.02 40.02 0.4K
11:10 40.02 40.02 40.02 40.02 0.6K
11:11 40.02 40.07 40.02 40.07 0.5K
11:12 40.11 40.11 40.11 40.11 1.2K
11:13 40.07 40.12 40.07 40.12 2.2K
11:14 40.14 40.14 40.14 40.14 0.9K
11:15 40.14 40.14 40.14 40.14 0.1K
11:16 40.14 40.14 40.09 40.09 0.7K
11:17 40.09 40.09 40.06 40.06 0.3K
11:18 40.06 40.06 40.06 40.06 0.2K
11:19 40.10 40.10 40.10 40.10 0.1K
11:20 40.14 40.15 40.14 40.15 1.0K
11:21 40.15 40.15 40.09 40.09 0.8K
11:22 40.09 40.10 40.09 40.10 0.1K
11:23 40.10 40.10 40.10 40.10 0.4K
11:24 40.05 40.05 40.05 40.05 0.6K
11:25 40.05 40.05 40.05 40.05 0.7K
11:26 40.05 40.06 40.05 40.06 0.2K
11:27 40.06 40.06 40.05 40.05 0.3K
11:28 40.05 40.05 40.05 40.05 0.2K
11:29 40.00 40.00 40.00 40.00 0.7K
11:30 40.00 40.00 39.95 39.95 1.3K
11:31 39.95 39.95 39.95 39.95 0.3K
11:32 39.95 39.95 39.87 39.87 0.7K
11:33 39.87 39.87 39.87 39.87 0.0K
11:34 39.87 39.88 39.87 39.88 0.2K
11:35 39.88 39.88 39.85 39.85 0.8K
11:36 39.85 39.85 39.85 39.85 0.4K
11:37 39.85 39.88 39.85 39.88 0.2K
11:38 39.88 39.88 39.81 39.81 1.1K
11:39 39.81 39.81 39.81 39.81 0.6K
11:40 39.81 39.81 39.73 39.73 0.3K
11:41 39.80 39.80 39.80 39.80 1.6K
11:42 39.80 39.80 39.75 39.75 1.1K
11:43 39.74 39.74 39.74 39.74 1.2K
11:44 39.74 39.82 39.74 39.82 0.4K
11:45 39.82 39.82 39.82 39.82 0.1K
11:46 39.82 39.82 39.82 39.82 0.1K
11:47 39.82 39.82 39.78 39.78 0.3K
11:48 39.78 39.78 39.78 39.78 0.0K
11:49 39.78 39.78 39.78 39.78 0.2K
11:50 39.78 39.82 39.78 39.82 0.7K
11:51 39.87 39.87 39.78 39.79 1.7K
11:52 39.79 39.87 39.79 39.87 1.1K
11:53 39.87 39.87 39.84 39.84 0.5K
11:54 39.84 39.84 39.84 39.84 0.2K
11:55 39.84 39.84 39.84 39.84 0.0K
11:56 39.84 39.84 39.84 39.84 0.6K
11:57 39.84 39.84 39.82 39.82 1.0K
11:58 39.82 39.82 39.82 39.82 0.1K
11:59 39.82 39.82 39.80 39.80 0.2K
12:00 39.80 39.80 39.80 39.80 0.0K
12:01 39.80 39.85 39.80 39.85 2.8K
12:02 39.85 39.85 39.85 39.85 0.4K
12:03 39.89 39.97 39.89 39.97 9.0K
12:04 39.98 39.98 39.98 39.98 0.6K
12:05 40.00 40.00 40.00 40.00 0.1K
12:06 40.00 40.02 40.00 40.02 0.2K
12:07 40.02 40.03 40.02 40.03 0.6K
12:08 40.03 40.03 40.00 40.03 0.8K
12:09 40.03 40.04 40.03 40.04 0.6K
12:10 40.04 40.04 40.04 40.04 0.0K
12:11 40.04 40.04 40.03 40.03 0.3K
12:12 40.03 40.03 39.98 39.98 1.4K
12:13 39.98 39.98 39.98 39.98 1.0K
12:14 39.98 39.99 39.98 39.99 0.5K
12:15 39.99 39.99 39.99 39.99 0.2K
12:16 39.96 40.04 39.96 40.04 0.6K
12:17 40.00 40.01 40.00 40.01 1.0K
12:18 40.02 40.02 40.00 40.00 1.3K
12:19 40.01 40.04 40.01 40.04 0.6K
12:20 40.04 40.09 40.04 40.07 2.9K
12:21 40.07 40.07 40.07 40.07 0.0K
12:22 40.07 40.07 40.07 40.07 0.0K
12:23 40.07 40.07 40.07 40.07 0.5K
12:24 40.07 40.07 40.07 40.07 0.5K
12:25 40.07 40.07 40.07 40.07 0.1K
12:26 40.07 40.07 40.02 40.02 1.1K
12:27 40.01 40.01 40.01 40.01 1.3K
12:28 40.01 40.01 40.01 40.01 0.5K
12:29 40.01 40.01 40.01 40.01 0.1K
12:30 40.01 40.01 40.01 40.01 0.1K
12:31 40.01 40.14 40.01 40.14 0.7K
12:32 40.14 40.14 40.14 40.14 0.4K
12:33 40.14 40.17 40.14 40.17 0.2K
12:34 40.17 40.17 40.12 40.12 1.4K
12:35 40.12 40.12 40.11 40.11 0.2K
12:36 40.11 40.11 40.11 40.11 0.0K
12:37 40.08 40.08 40.06 40.06 2.2K
12:38 40.04 40.04 40.02 40.02 0.9K
12:39 40.02 40.02 40.02 40.02 0.0K
12:40 40.02 40.02 40.02 40.02 0.2K
12:41 40.02 40.02 39.99 39.99 0.3K
12:42 39.99 40.01 39.99 40.01 0.5K
12:43 40.03 40.03 40.00 40.00 0.7K
12:44 40.00 40.00 40.00 40.00 0.1K
12:45 39.96 39.96 39.96 39.96 0.2K
12:46 39.96 39.96 39.96 39.96 0.0K
12:47 39.97 39.97 39.95 39.95 1.6K
12:48 39.95 39.95 39.94 39.94 1.3K
12:49 39.93 39.93 39.89 39.89 2.5K
12:50 39.89 39.89 39.89 39.89 0.6K
12:51 39.89 39.89 39.83 39.83 0.8K
12:52 39.83 39.87 39.83 39.87 0.4K
12:53 39.87 39.87 39.87 39.87 0.3K
12:54 39.80 39.86 39.80 39.82 2.4K
12:55 39.82 39.85 39.82 39.85 1.1K
12:56 39.82 39.82 39.82 39.82 0.7K
12:57 39.82 39.82 39.82 39.82 0.6K
12:58 39.81 39.81 39.81 39.81 0.4K
12:59 39.81 39.81 39.81 39.81 0.0K
13:00 39.81 39.81 39.79 39.79 0.8K
13:01 39.79 39.79 39.72 39.74 0.9K
13:02 39.74 39.74 39.74 39.74 0.5K
13:03 39.74 39.74 39.70 39.70 1.4K
13:04 39.70 39.78 39.70 39.78 1.1K
13:05 39.78 39.78 39.78 39.78 0.0K
13:06 39.78 39.78 39.78 39.78 0.0K
13:07 39.78 39.78 39.78 39.78 0.2K
13:08 39.78 39.78 39.76 39.76 0.3K
13:09 39.76 39.76 39.76 39.76 0.5K
13:10 39.76 39.76 39.76 39.76 0.3K
13:11 39.76 39.76 39.76 39.76 0.0K
13:12 39.76 39.85 39.76 39.85 1.4K
13:13 39.85 39.85 39.85 39.85 0.0K
13:14 39.85 39.88 39.84 39.88 1.1K
13:15 39.88 39.91 39.88 39.91 0.5K
13:16 39.91 39.92 39.91 39.92 0.4K
13:17 39.92 39.92 39.92 39.92 0.1K
13:18 39.92 39.92 39.89 39.89 0.5K
13:19 39.89 39.89 39.89 39.89 0.1K
13:20 39.89 39.89 39.86 39.86 1.0K
13:21 39.86 39.86 39.86 39.86 0.1K
13:22 39.86 39.94 39.86 39.94 1.5K
13:23 39.94 39.97 39.94 39.95 1.5K
13:24 39.95 39.97 39.91 39.91 1.4K
13:25 39.91 39.91 39.91 39.91 0.1K
13:26 39.91 39.93 39.91 39.93 0.3K
13:27 39.93 39.93 39.93 39.93 0.1K
13:28 39.93 39.93 39.90 39.90 2.0K
13:29 39.90 39.94 39.90 39.94 0.6K
13:30 39.94 39.94 39.88 39.88 0.9K
13:31 39.88 39.89 39.88 39.88 0.4K
13:32 39.88 39.93 39.88 39.93 0.5K
13:33 39.93 39.93 39.93 39.93 0.1K
13:34 39.89 39.89 39.86 39.86 0.3K
13:35 39.86 39.94 39.86 39.94 0.8K
13:36 39.94 39.94 39.87 39.87 0.6K
13:37 39.87 39.87 39.87 39.87 0.3K
13:38 39.87 39.87 39.87 39.87 0.8K
13:39 39.86 39.86 39.86 39.86 0.4K
13:40 39.86 39.91 39.86 39.91 2.5K
13:41 39.91 39.91 39.91 39.91 0.0K
13:42 39.91 39.91 39.90 39.90 0.2K
13:43 39.90 39.90 39.88 39.88 1.3K
13:44 39.88 39.88 39.88 39.88 0.1K
13:45 39.86 39.86 39.86 39.86 0.1K
13:46 39.86 39.87 39.86 39.87 0.2K
13:47 39.87 39.87 39.87 39.87 0.2K
13:48 39.89 39.94 39.89 39.94 0.8K
13:49 39.94 39.94 39.88 39.88 1.2K
13:50 39.88 39.91 39.88 39.91 0.9K
13:51 39.91 39.91 39.91 39.91 1.4K
13:52 39.91 39.94 39.91 39.91 0.9K
13:53 39.91 39.91 39.87 39.91 0.2K
13:54 39.91 39.91 39.83 39.83 0.3K
13:55 39.86 39.86 39.79 39.79 1.2K
13:56 39.79 39.79 39.79 39.79 0.0K
13:57 39.82 39.82 39.82 39.82 0.2K
13:58 39.82 39.83 39.82 39.83 0.3K
13:59 39.83 39.87 39.83 39.86 0.9K
14:00 39.86 39.86 39.83 39.83 0.2K
14:01 39.83 39.83 39.83 39.83 0.1K
14:02 39.83 39.88 39.82 39.88 2.8K
14:03 39.88 39.90 39.87 39.87 1.0K
14:04 39.87 39.89 39.87 39.89 1.0K
14:05 39.89 39.92 39.89 39.92 0.6K
14:06 39.92 39.95 39.92 39.95 0.3K
14:07 39.95 40.03 39.95 40.03 1.7K
14:08 40.03 40.03 40.03 40.03 0.2K
14:09 40.02 40.02 40.01 40.01 1.0K
14:10 40.01 40.01 40.01 40.01 0.4K
14:11 40.01 40.01 39.98 39.98 0.3K
14:12 40.01 40.01 39.98 39.98 0.7K
14:13 39.98 39.98 39.98 39.98 0.0K
14:14 39.98 39.99 39.98 39.99 0.2K
14:15 39.99 40.03 39.99 40.03 0.7K
14:16 40.03 40.03 40.00 40.02 1.4K
14:17 40.02 40.02 40.02 40.02 0.3K
14:18 40.02 40.02 40.02 40.02 0.6K
14:19 39.99 39.99 39.95 39.95 0.4K
14:20 39.95 39.95 39.95 39.95 0.1K
14:21 39.95 40.01 39.95 40.01 0.2K
14:22 40.01 40.02 40.00 40.00 2.8K
14:23 40.00 40.00 39.98 39.98 1.1K
14:24 39.98 39.98 39.98 39.98 0.0K
14:25 39.98 39.98 39.94 39.94 1.2K
14:26 39.94 39.94 39.94 39.94 0.2K
14:27 39.94 39.94 39.93 39.93 1.8K
14:28 39.96 39.96 39.96 39.96 1.1K
14:29 39.96 39.96 39.96 39.96 0.1K
14:30 39.96 39.96 39.96 39.96 0.0K
14:31 39.96 39.96 39.96 39.96 0.1K
14:32 39.96 39.96 39.96 39.96 0.2K
14:33 39.96 39.96 39.96 39.96 0.2K
14:34 39.93 39.93 39.93 39.93 0.9K
14:35 39.93 39.96 39.93 39.96 1.4K
14:36 39.96 39.96 39.96 39.96 0.5K
14:37 39.96 39.96 39.96 39.96 0.0K
14:38 39.96 39.96 39.96 39.96 0.3K
14:39 39.96 39.96 39.92 39.92 0.8K
14:40 39.92 39.95 39.92 39.95 1.6K
14:41 39.95 39.95 39.95 39.95 0.1K
14:42 39.95 39.95 39.91 39.91 0.3K
14:43 39.91 39.98 39.91 39.98 1.1K
14:44 39.95 39.95 39.95 39.95 1.1K
14:45 39.95 39.95 39.95 39.95 0.3K
14:46 39.95 39.95 39.94 39.94 0.1K
14:47 39.94 39.94 39.94 39.94 0.1K
14:48 39.94 39.97 39.94 39.97 0.2K
14:49 39.97 40.02 39.97 40.02 2.2K
14:50 40.02 40.02 40.02 40.02 0.1K
14:51 40.02 40.05 40.02 40.05 0.3K
14:52 40.05 40.05 40.05 40.05 1.0K
14:53 40.05 40.05 40.05 40.05 0.1K
14:54 40.05 40.10 40.05 40.10 0.8K
14:55 40.10 40.12 40.10 40.12 1.7K
14:56 40.15 40.15 40.15 40.15 2.1K
14:57 40.15 40.15 40.07 40.10 1.0K
14:58 40.10 40.10 40.09 40.09 0.2K
14:59 40.10 40.10 40.10 40.10 1.0K
15:00 40.10 40.10 40.05 40.05 1.7K
15:01 40.05 40.08 40.05 40.08 0.8K
15:02 40.08 40.08 40.08 40.08 0.9K
15:03 40.15 40.15 40.15 40.15 0.2K
15:04 40.15 40.15 40.15 40.15 0.3K
15:05 40.15 40.17 40.15 40.17 0.9K
15:06 40.15 40.16 40.15 40.16 1.7K
15:07 40.16 40.16 40.16 40.16 1.1K
15:08 40.16 40.16 40.16 40.16 0.2K
15:09 40.16 40.19 40.16 40.19 1.8K
15:10 40.19 40.19 40.19 40.19 0.4K
15:11 40.19 40.19 40.19 40.19 0.8K
15:12 40.19 40.19 40.19 40.19 0.2K
15:13 40.19 40.19 40.19 40.19 0.5K
15:14 40.19 40.19 40.19 40.19 0.1K
15:15 40.19 40.21 40.19 40.21 1.9K
15:16 40.21 40.21 40.21 40.21 1.6K
15:17 40.21 40.24 40.21 40.24 0.5K
15:18 40.24 40.26 40.24 40.26 0.4K
15:19 40.26 40.26 40.24 40.24 0.9K
15:20 40.24 40.24 40.24 40.24 0.1K
15:21 40.24 40.24 40.24 40.24 0.3K
15:22 40.24 40.24 40.24 40.24 0.4K
15:23 40.24 40.27 40.24 40.27 1.8K
15:24 40.27 40.27 40.23 40.23 1.3K
15:25 40.26 40.28 40.26 40.27 1.0K
15:26 40.27 40.27 40.23 40.24 2.0K
15:27 40.24 40.28 40.24 40.28 1.7K
15:28 40.28 40.30 40.28 40.28 1.7K
15:29 40.28 40.29 40.28 40.29 1.2K
15:30 40.29 40.29 40.28 40.28 2.4K
15:31 40.29 40.29 40.29 40.29 1.2K
15:32 40.21 40.21 40.21 40.21 1.1K
15:33 40.24 40.25 40.24 40.25 2.4K
15:34 40.25 40.25 40.24 40.24 1.3K
15:35 40.24 40.26 40.24 40.26 0.5K
15:36 40.28 40.28 40.23 40.23 2.4K
15:37 40.19 40.19 40.19 40.19 0.5K
15:38 40.19 40.20 40.18 40.20 2.8K
15:39 40.20 40.20 40.20 40.20 0.2K
15:40 40.20 40.20 40.20 40.20 1.0K
15:41 40.20 40.20 40.15 40.18 1.5K
15:42 40.18 40.18 40.17 40.17 1.6K
15:43 40.12 40.12 40.10 40.10 3.4K
15:44 40.10 40.11 40.10 40.11 1.2K
15:45 40.11 40.14 40.11 40.11 2.4K
15:46 40.10 40.11 40.10 40.11 1.8K
15:47 40.11 40.14 40.10 40.10 0.9K
15:48 40.10 40.10 40.07 40.07 3.7K
15:49 40.07 40.08 40.05 40.05 1.8K
15:50 40.06 40.06 40.05 40.05 2.6K
15:51 40.05 40.09 40.05 40.09 4.6K
15:52 40.09 40.09 40.05 40.05 3.9K
15:53 40.06 40.06 40.03 40.04 3.9K
15:54 40.02 40.02 40.00 40.02 4.7K
15:55 40.04 40.12 40.04 40.12 4.4K
15:56 40.12 40.12 40.10 40.10 7.1K
15:57 40.08 40.08 40.05 40.05 9.3K
15:58 40.05 40.07 40.04 40.04 6.0K
15:59 40.07 40.08 40.06 40.06 11.5K
16:00 40.10 40.12 40.08 40.08 150.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available