Terex

TEX
🏛️ usa →
52.67
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 39.80 42.00 39.75 39.82 3.8K
09:32 39.82 39.82 39.82 39.82 0.0K
09:33 39.82 39.82 39.82 39.82 0.0K
09:34 39.82 39.87 39.82 39.87 0.3K
09:35 39.87 39.87 39.87 39.87 0.0K
09:36 39.75 39.75 39.75 39.75 0.3K
09:37 39.75 39.90 39.75 39.76 0.3K
09:38 39.76 39.90 39.76 39.90 0.5K
09:39 39.90 39.90 39.89 39.89 0.1K
09:40 39.89 39.89 39.75 39.75 1.6K
09:41 39.75 39.75 39.75 39.75 0.0K
09:42 39.74 39.74 39.74 39.74 4.4K
09:43 39.70 39.70 39.58 39.58 1.0K
09:44 39.58 39.58 39.52 39.52 0.7K
09:45 39.52 39.55 39.52 39.55 1.0K
09:46 39.53 39.63 39.53 39.63 1.3K
09:47 39.63 39.63 39.52 39.52 0.2K
09:48 39.54 39.54 39.54 39.54 0.2K
09:49 39.54 39.54 39.52 39.52 0.2K
09:50 39.52 39.52 39.52 39.52 0.1K
09:51 39.63 39.63 39.54 39.54 0.6K
09:52 39.50 39.50 39.45 39.45 2.0K
09:53 39.46 39.46 39.46 39.46 0.6K
09:54 39.46 39.46 39.28 39.28 0.4K
09:55 39.28 39.35 39.28 39.35 0.7K
09:56 39.35 39.35 39.28 39.28 0.8K
09:57 39.23 39.27 39.23 39.27 1.8K
09:58 39.27 39.27 39.27 39.27 0.1K
09:59 39.27 39.27 39.19 39.19 0.4K
10:00 39.01 39.01 39.01 39.01 1.0K
10:01 39.01 39.01 38.94 38.94 1.8K
10:02 38.94 39.20 38.94 39.20 4.3K
10:03 39.20 39.30 39.20 39.30 1.9K
10:04 39.30 39.35 39.30 39.35 1.2K
10:05 39.35 39.35 39.35 39.35 0.8K
10:06 39.35 39.35 39.35 39.35 1.1K
10:07 39.35 39.35 39.22 39.22 1.9K
10:08 39.22 39.22 39.22 39.22 0.1K
10:09 39.22 39.22 39.22 39.22 0.7K
10:10 39.22 39.29 39.22 39.29 2.5K
10:11 39.29 39.36 39.29 39.36 0.7K
10:12 39.36 39.36 39.36 39.36 0.3K
10:13 39.36 39.36 39.30 39.30 1.1K
10:14 39.30 39.30 39.30 39.30 1.1K
10:15 39.30 39.30 39.30 39.30 0.7K
10:16 39.02 39.05 39.02 39.05 1.2K
10:17 39.05 39.05 39.04 39.04 0.7K
10:18 39.09 39.09 39.09 39.09 1.4K
10:19 39.09 39.14 39.09 39.14 2.3K
10:20 39.14 39.14 39.05 39.05 0.6K
10:21 39.05 39.13 39.05 39.13 1.4K
10:22 39.13 39.13 39.13 39.13 0.1K
10:23 39.06 39.06 39.03 39.03 4.7K
10:24 39.03 39.03 39.03 39.03 0.4K
10:25 39.03 39.03 39.03 39.03 1.1K
10:26 39.03 39.03 39.03 39.03 0.0K
10:27 39.03 39.03 39.03 39.03 0.5K
10:28 39.00 39.00 39.00 39.00 0.1K
10:29 39.00 39.00 39.00 39.00 2.5K
10:30 39.00 39.04 39.00 39.04 0.5K
10:31 39.04 39.13 39.04 39.13 0.5K
10:32 39.13 39.13 39.13 39.13 0.1K
10:33 39.13 39.13 39.06 39.06 0.9K
10:34 39.07 39.09 39.05 39.09 3.0K
10:35 39.09 39.09 39.04 39.04 1.3K
10:36 39.04 39.04 38.95 38.95 1.1K
10:37 38.95 38.95 38.95 38.95 1.2K
10:38 38.95 38.95 38.95 38.95 0.3K
10:39 38.95 38.95 38.89 38.89 1.8K
10:40 38.89 39.02 38.89 39.02 1.7K
10:41 39.02 39.02 38.98 38.98 1.2K
10:42 38.98 38.98 38.98 38.98 1.0K
10:43 38.98 38.98 38.98 38.98 0.0K
10:44 38.98 38.98 38.98 38.98 0.7K
10:45 38.98 38.98 38.97 38.97 0.6K
10:46 38.97 38.97 38.82 38.82 2.0K
10:47 38.82 38.82 38.82 38.82 0.9K
10:48 38.82 38.82 38.82 38.82 1.0K
10:49 38.82 38.82 38.82 38.82 0.8K
10:50 38.82 38.82 38.81 38.81 0.7K
10:51 38.81 38.81 38.79 38.79 0.2K
10:52 38.79 38.80 38.79 38.80 1.6K
10:53 38.80 38.80 38.78 38.78 0.8K
10:54 38.78 38.82 38.78 38.82 0.6K
10:55 38.82 38.82 38.82 38.82 0.7K
10:56 38.82 38.82 38.82 38.82 0.2K
10:57 38.82 38.82 38.75 38.75 1.9K
10:58 38.75 38.75 38.75 38.75 0.1K
10:59 38.75 38.79 38.75 38.79 0.8K
11:00 38.79 38.79 38.79 38.79 1.0K
11:01 38.79 38.79 38.78 38.78 1.5K
11:02 38.78 38.78 38.77 38.77 0.3K
11:03 38.77 38.77 38.70 38.70 14.5K
11:04 38.63 38.63 38.63 38.63 17.3K
11:05 38.63 38.63 38.63 38.63 0.9K
11:06 38.63 38.79 38.63 38.79 3.4K
11:07 38.79 38.79 38.79 38.79 0.5K
11:08 38.79 38.79 38.79 38.79 0.7K
11:09 38.76 38.76 38.73 38.73 0.7K
11:10 38.73 38.73 38.66 38.66 1.2K
11:11 38.66 38.80 38.66 38.80 2.2K
11:12 38.80 38.80 38.80 38.80 0.6K
11:13 38.80 38.80 38.72 38.72 1.0K
11:14 38.72 38.72 38.65 38.65 2.4K
11:15 38.65 38.67 38.65 38.67 1.1K
11:16 38.67 38.67 38.67 38.67 0.2K
11:17 38.59 38.66 38.59 38.66 1.0K
11:18 38.66 38.66 38.65 38.65 0.7K
11:19 38.65 38.65 38.65 38.65 0.7K
11:20 38.65 38.65 38.65 38.65 0.3K
11:21 38.65 38.78 38.65 38.78 1.7K
11:22 38.78 38.78 38.78 38.78 0.3K
11:23 38.78 38.78 38.72 38.72 0.7K
11:24 38.72 38.72 38.72 38.72 0.5K
11:25 38.72 38.72 38.72 38.72 0.3K
11:26 38.72 38.72 38.72 38.72 0.2K
11:27 38.72 38.77 38.72 38.73 0.8K
11:28 38.81 38.81 38.81 38.81 1.0K
11:29 38.83 38.83 38.75 38.75 1.5K
11:30 38.75 38.75 38.75 38.75 0.1K
11:31 38.75 38.75 38.75 38.75 0.1K
11:32 38.75 38.75 38.75 38.75 0.3K
11:33 38.84 38.85 38.84 38.85 2.1K
11:34 38.85 38.88 38.85 38.88 0.9K
11:35 38.88 38.89 38.88 38.89 0.7K
11:36 38.89 38.89 38.89 38.89 0.5K
11:37 38.89 38.89 38.89 38.89 0.1K
11:38 38.89 38.89 38.89 38.89 1.0K
11:39 38.89 38.94 38.89 38.94 1.0K
11:40 38.94 38.94 38.94 38.94 0.8K
11:41 38.94 38.94 38.94 38.94 0.3K
11:42 38.92 38.92 38.86 38.86 2.8K
11:43 38.86 38.86 38.86 38.86 0.3K
11:44 38.86 38.86 38.81 38.81 0.3K
11:45 38.81 38.81 38.81 38.81 0.8K
11:46 38.81 38.81 38.77 38.77 0.9K
11:47 38.77 38.79 38.77 38.79 0.2K
11:48 38.79 38.84 38.79 38.84 0.7K
11:49 38.84 38.84 38.84 38.84 0.2K
11:50 38.84 38.86 38.84 38.86 0.7K
11:51 38.86 38.86 38.86 38.86 0.1K
11:52 38.86 38.86 38.86 38.86 0.4K
11:53 38.82 38.82 38.77 38.77 1.2K
11:54 38.77 38.77 38.77 38.77 0.1K
11:55 38.77 38.77 38.76 38.76 0.3K
11:56 38.76 38.76 38.76 38.76 0.2K
11:57 38.76 38.76 38.76 38.76 0.2K
11:58 38.76 38.76 38.71 38.71 0.1K
11:59 38.71 38.76 38.71 38.76 0.1K
12:00 38.76 38.76 38.69 38.69 1.3K
12:01 38.66 38.69 38.66 38.69 1.4K
12:02 38.69 38.69 38.69 38.69 0.1K
12:03 38.69 38.69 38.69 38.69 0.0K
12:04 38.69 38.73 38.69 38.73 0.9K
12:05 38.73 38.73 38.73 38.73 1.5K
12:06 38.73 38.73 38.73 38.73 0.1K
12:07 38.81 38.81 38.80 38.80 0.7K
12:08 38.80 38.80 38.80 38.80 0.2K
12:09 38.80 38.80 38.80 38.80 0.1K
12:10 38.76 38.76 38.76 38.76 0.6K
12:11 38.76 38.76 38.72 38.72 1.2K
12:12 38.72 38.76 38.72 38.76 0.4K
12:13 38.76 38.76 38.76 38.76 0.3K
12:14 38.76 38.76 38.76 38.76 0.1K
12:15 38.76 38.76 38.76 38.76 0.1K
12:16 38.76 38.76 38.74 38.76 1.3K
12:17 38.69 38.69 38.69 38.69 2.4K
12:18 38.69 38.69 38.65 38.65 0.6K
12:19 38.66 38.66 38.61 38.61 0.5K
12:20 38.61 38.66 38.61 38.66 0.1K
12:21 38.66 38.68 38.66 38.68 0.5K
12:22 38.68 38.68 38.68 38.68 0.2K
12:23 38.68 38.68 38.66 38.66 0.7K
12:24 38.66 38.66 38.66 38.66 0.2K
12:25 38.66 38.66 38.63 38.64 1.7K
12:26 38.61 38.62 38.61 38.62 1.3K
12:27 38.62 38.62 38.61 38.61 0.4K
12:28 38.61 38.61 38.61 38.61 0.0K
12:29 38.61 38.61 38.61 38.61 0.4K
12:30 38.64 38.64 38.64 38.64 0.8K
12:31 38.64 38.68 38.64 38.68 1.3K
12:32 38.68 38.68 38.68 38.68 0.4K
12:33 38.68 38.68 38.68 38.68 1.3K
12:34 38.73 38.73 38.73 38.73 0.3K
12:35 38.73 38.73 38.73 38.73 1.0K
12:36 38.73 38.73 38.73 38.73 0.3K
12:37 38.73 38.73 38.73 38.73 0.6K
12:38 38.74 38.74 38.74 38.74 0.5K
12:39 38.74 38.74 38.74 38.74 0.9K
12:40 38.74 38.74 38.69 38.69 0.8K
12:41 38.69 38.74 38.69 38.70 1.0K
12:42 38.74 38.74 38.73 38.73 1.0K
12:43 38.62 38.62 38.62 38.62 4.1K
12:44 38.61 38.61 38.61 38.61 1.3K
12:45 38.63 38.63 38.57 38.57 0.8K
12:46 38.57 38.57 38.54 38.54 0.9K
12:47 38.54 38.54 38.51 38.54 2.0K
12:48 38.53 38.53 38.53 38.53 0.3K
12:49 38.53 38.53 38.53 38.53 1.7K
12:50 38.53 38.61 38.53 38.61 0.9K
12:51 38.62 38.63 38.62 38.63 0.7K
12:52 38.63 38.63 38.55 38.60 2.0K
12:53 38.60 38.60 38.55 38.56 3.1K
12:54 38.56 38.58 38.55 38.58 2.3K
12:55 38.58 38.58 38.58 38.58 0.8K
12:56 38.58 38.58 38.58 38.58 0.4K
12:57 38.58 38.58 38.55 38.55 2.2K
12:58 38.51 38.51 38.48 38.48 1.0K
12:59 38.48 38.53 38.48 38.53 0.4K
13:00 38.53 38.53 38.53 38.53 0.2K
13:01 38.53 38.53 38.48 38.48 1.1K
13:02 38.49 38.49 38.49 38.49 0.4K
13:03 38.49 38.49 38.49 38.49 0.7K
13:04 38.49 38.49 38.46 38.46 1.4K
13:05 38.44 38.44 38.42 38.42 1.5K
13:06 38.42 38.42 38.37 38.37 1.7K
13:07 38.37 38.42 38.37 38.42 0.7K
13:08 38.42 38.42 38.42 38.42 0.1K
13:09 38.42 38.42 38.37 38.37 1.8K
13:10 38.37 38.37 38.37 38.37 0.6K
13:11 38.37 38.37 38.35 38.35 0.3K
13:12 38.37 38.37 38.37 38.37 0.3K
13:13 38.37 38.37 38.32 38.32 1.6K
13:14 38.34 38.36 38.34 38.36 2.8K
13:15 38.36 38.36 38.34 38.34 0.4K
13:16 38.34 38.34 38.34 38.34 0.4K
13:17 38.34 38.34 38.30 38.30 0.9K
13:18 38.33 38.33 38.32 38.32 1.9K
13:19 38.32 38.32 38.32 38.32 0.9K
13:20 38.32 38.34 38.31 38.31 1.4K
13:21 38.31 38.31 38.31 38.31 0.2K
13:22 38.31 38.31 38.31 38.31 0.3K
13:23 38.34 38.34 38.34 38.34 0.3K
13:24 38.34 38.34 38.34 38.34 0.3K
13:25 38.34 38.34 38.34 38.34 0.9K
13:26 38.31 38.31 38.28 38.28 3.2K
13:27 38.28 38.28 38.28 38.28 0.3K
13:28 38.28 38.28 38.20 38.20 0.4K
13:29 38.20 38.20 38.20 38.20 1.1K
13:30 38.21 38.21 38.21 38.21 0.5K
13:31 38.21 38.24 38.21 38.24 0.6K
13:32 38.24 38.24 38.21 38.22 0.3K
13:33 38.22 38.27 38.22 38.27 1.5K
13:34 38.27 38.27 38.27 38.27 0.2K
13:35 38.27 38.27 38.25 38.25 1.0K
13:36 38.20 38.20 38.18 38.18 2.6K
13:37 38.18 38.18 38.18 38.18 0.1K
13:38 38.18 38.18 38.18 38.18 0.4K
13:39 38.18 38.18 38.18 38.18 0.4K
13:40 38.18 38.18 38.18 38.18 0.8K
13:41 38.18 38.18 38.16 38.18 1.6K
13:42 38.18 38.20 38.17 38.20 6.1K
13:43 38.20 38.21 38.20 38.21 0.5K
13:44 38.21 38.21 38.21 38.21 0.3K
13:45 38.21 38.21 38.21 38.21 0.5K
13:46 38.21 38.23 38.21 38.23 2.4K
13:47 38.23 38.24 38.23 38.24 1.2K
13:48 38.24 38.31 38.24 38.31 1.2K
13:49 38.36 38.36 38.33 38.33 0.7K
13:50 38.33 38.33 38.31 38.31 1.2K
13:51 38.31 38.31 38.31 38.31 0.1K
13:52 38.31 38.32 38.25 38.25 2.2K
13:53 38.15 38.15 38.15 38.15 0.4K
13:54 38.15 38.15 38.15 38.15 0.4K
13:55 38.26 38.26 38.26 38.26 0.8K
13:56 38.26 38.26 38.26 38.26 0.0K
13:57 38.20 38.30 38.20 38.30 3.2K
13:58 38.30 38.35 38.30 38.35 1.9K
13:59 38.35 38.35 38.35 38.35 0.4K
14:00 38.36 38.40 38.36 38.40 1.8K
14:01 38.40 38.43 38.40 38.43 1.3K
14:02 38.44 38.51 38.44 38.51 0.7K
14:03 38.51 38.51 38.51 38.51 0.4K
14:04 38.51 38.51 38.47 38.47 1.2K
14:05 38.47 38.47 38.43 38.43 2.7K
14:06 38.43 38.43 38.40 38.40 1.0K
14:07 38.40 38.41 38.32 38.32 2.7K
14:08 38.33 38.33 38.33 38.33 0.5K
14:09 38.38 38.42 38.38 38.40 2.9K
14:10 38.39 38.40 38.37 38.37 4.3K
14:11 38.39 38.39 38.39 38.39 0.3K
14:12 38.39 38.41 38.39 38.41 1.5K
14:13 38.43 38.43 38.39 38.40 2.4K
14:14 38.40 38.40 38.36 38.36 0.2K
14:15 38.36 38.40 38.33 38.33 1.1K
14:16 38.38 38.38 38.34 38.34 0.4K
14:17 38.34 38.37 38.33 38.33 1.8K
14:18 38.33 38.37 38.33 38.37 0.6K
14:19 38.37 38.37 38.35 38.35 0.2K
14:20 38.33 38.36 38.33 38.36 0.7K
14:21 38.36 38.38 38.36 38.38 1.5K
14:22 38.38 38.38 38.34 38.35 1.2K
14:23 38.33 38.35 38.33 38.35 1.3K
14:24 38.30 38.30 38.30 38.30 0.7K
14:25 38.21 38.21 38.21 38.21 0.6K
14:26 38.21 38.21 38.17 38.17 1.1K
14:27 38.18 38.23 38.18 38.23 2.4K
14:28 38.23 38.23 38.23 38.23 0.2K
14:29 38.23 38.23 38.23 38.23 0.2K
14:30 38.23 38.23 38.23 38.23 0.5K
14:31 38.23 38.23 38.23 38.23 1.5K
14:32 38.23 38.23 38.23 38.23 0.8K
14:33 38.31 38.35 38.31 38.35 1.4K
14:34 38.35 38.35 38.30 38.32 1.5K
14:35 38.29 38.29 38.29 38.29 0.5K
14:36 38.29 38.30 38.26 38.26 1.5K
14:37 38.26 38.28 38.23 38.23 1.2K
14:38 38.20 38.20 38.20 38.20 0.3K
14:39 38.20 38.20 38.19 38.19 2.1K
14:40 38.19 38.19 38.19 38.19 1.3K
14:41 38.19 38.22 38.19 38.22 0.3K
14:42 38.22 38.22 38.18 38.18 1.9K
14:43 38.18 38.18 38.16 38.18 1.5K
14:44 38.18 38.18 38.18 38.18 0.4K
14:45 38.18 38.18 38.18 38.18 0.9K
14:46 38.20 38.21 38.20 38.21 2.0K
14:47 38.19 38.19 38.19 38.19 1.2K
14:48 38.19 38.19 38.19 38.19 0.6K
14:49 38.21 38.21 38.21 38.21 1.3K
14:50 38.21 38.21 38.21 38.21 0.5K
14:51 38.21 38.21 38.21 38.21 0.4K
14:52 38.20 38.21 38.18 38.18 2.4K
14:53 38.18 38.20 38.18 38.20 6.5K
14:54 38.20 38.22 38.17 38.17 3.6K
14:55 38.17 38.19 38.15 38.19 0.4K
14:56 38.17 38.20 38.17 38.20 1.2K
14:57 38.20 38.20 38.20 38.20 0.3K
14:58 38.20 38.26 38.20 38.26 2.7K
14:59 38.26 38.26 38.25 38.25 1.1K
15:00 38.24 38.29 38.24 38.29 1.5K
15:01 38.28 38.33 38.28 38.33 3.2K
15:02 38.34 38.34 38.30 38.30 1.0K
15:03 38.30 38.34 38.30 38.34 1.0K
15:04 38.36 38.38 38.35 38.37 3.2K
15:05 38.40 38.40 38.38 38.38 2.4K
15:06 38.38 38.41 38.38 38.41 2.2K
15:07 38.40 38.40 38.40 38.40 1.1K
15:08 38.40 38.42 38.40 38.40 1.8K
15:09 38.40 38.41 38.40 38.41 1.3K
15:10 38.41 38.42 38.41 38.42 1.9K
15:11 38.42 38.44 38.42 38.44 5.1K
15:12 38.44 38.49 38.44 38.49 2.8K
15:13 38.49 38.49 38.49 38.49 1.1K
15:14 38.49 38.49 38.39 38.39 6.7K
15:15 38.39 38.43 38.39 38.43 0.9K
15:16 38.50 38.50 38.50 38.50 2.9K
15:17 38.50 38.50 38.48 38.48 3.4K
15:18 38.47 38.47 38.43 38.43 3.5K
15:19 38.44 38.48 38.44 38.48 5.0K
15:20 38.48 38.52 38.48 38.52 4.3K
15:21 38.51 38.53 38.45 38.45 5.2K
15:22 38.45 38.45 38.44 38.44 2.5K
15:23 38.44 38.44 38.44 38.44 0.3K
15:24 38.44 38.44 38.43 38.43 0.6K
15:25 38.43 38.44 38.43 38.44 1.3K
15:26 38.44 38.46 38.39 38.40 6.9K
15:27 38.41 38.41 38.34 38.35 4.1K
15:28 38.35 38.35 38.35 38.35 0.4K
15:29 38.35 38.35 38.27 38.29 2.3K
15:30 38.28 38.28 38.24 38.24 1.5K
15:31 38.25 38.29 38.23 38.27 8.1K
15:32 38.27 38.27 38.25 38.25 0.5K
15:33 38.25 38.35 38.25 38.34 3.4K
15:34 38.33 38.33 38.30 38.30 1.7K
15:35 38.30 38.30 38.25 38.27 2.9K
15:36 38.27 38.31 38.27 38.29 8.7K
15:37 38.29 38.29 38.29 38.29 2.6K
15:38 38.29 38.29 38.27 38.27 3.5K
15:39 38.27 38.31 38.26 38.30 1.7K
15:40 38.28 38.30 38.27 38.27 3.2K
15:41 38.29 38.33 38.29 38.33 2.5K
15:42 38.33 38.33 38.24 38.24 4.2K
15:43 38.21 38.25 38.21 38.25 3.0K
15:44 38.21 38.24 38.21 38.24 2.2K
15:45 38.27 38.29 38.27 38.29 3.7K
15:46 38.29 38.29 38.25 38.25 3.3K
15:47 38.25 38.26 38.25 38.26 5.5K
15:48 38.28 38.31 38.28 38.31 3.9K
15:49 38.31 38.35 38.31 38.35 2.7K
15:50 38.35 38.43 38.35 38.43 5.5K
15:51 38.49 38.49 38.35 38.35 12.1K
15:52 38.36 38.43 38.35 38.43 6.8K
15:53 38.43 38.43 38.37 38.38 7.1K
15:54 38.39 38.44 38.39 38.43 3.2K
15:55 38.48 38.55 38.47 38.55 7.8K
15:56 38.53 38.53 38.46 38.49 14.5K
15:57 38.48 38.49 38.46 38.48 14.9K
15:58 38.49 38.52 38.49 38.50 12.1K
15:59 38.50 38.50 38.47 38.50 21.5K
16:00 38.48 38.48 38.45 38.48 161.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available