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 37.72 37.72 37.46 37.72 5.7K
09:32 37.83 37.83 37.83 37.83 0.7K
09:33 37.83 37.83 37.83 37.83 0.4K
09:34 37.83 37.83 37.72 37.72 4.8K
09:35 37.72 37.72 37.72 37.72 0.2K
09:36 37.72 37.72 37.54 37.54 1.4K
09:37 37.64 37.64 37.59 37.59 0.4K
09:38 37.59 37.59 37.59 37.59 4.9K
09:39 37.51 37.51 37.42 37.46 4.0K
09:40 37.46 37.46 37.46 37.46 0.7K
09:41 37.46 37.46 37.40 37.40 1.2K
09:42 37.40 37.40 37.20 37.21 2.0K
09:43 37.21 37.21 37.21 37.21 0.6K
09:44 37.10 37.10 37.01 37.01 0.6K
09:45 37.01 37.06 37.01 37.06 2.8K
09:46 37.06 37.07 37.06 37.07 0.7K
09:47 37.07 37.07 37.01 37.02 0.9K
09:48 37.02 37.10 37.02 37.10 0.4K
09:49 37.05 37.05 37.05 37.05 1.2K
09:50 37.05 37.05 37.05 37.05 0.6K
09:51 37.14 37.25 37.14 37.25 0.9K
09:52 37.23 37.44 37.23 37.44 2.0K
09:53 37.44 37.44 37.38 37.38 0.5K
09:54 37.38 37.38 37.38 37.38 0.2K
09:55 37.38 37.38 37.38 37.38 0.3K
09:56 37.37 37.46 37.37 37.46 1.8K
09:57 37.50 37.51 37.50 37.51 3.6K
09:58 37.51 37.51 37.50 37.50 0.3K
09:59 37.50 37.50 37.49 37.49 0.6K
10:00 37.49 37.50 37.48 37.48 3.0K
10:01 37.42 37.42 37.36 37.42 3.6K
10:02 37.42 37.50 37.42 37.45 2.7K
10:03 37.45 37.50 37.45 37.50 1.4K
10:04 37.50 37.50 37.45 37.45 0.2K
10:05 37.45 37.45 37.45 37.45 0.5K
10:06 37.45 37.50 37.45 37.46 0.8K
10:07 37.47 37.47 37.43 37.43 2.5K
10:08 37.43 37.43 37.42 37.42 0.6K
10:09 37.42 37.49 37.42 37.49 1.3K
10:10 37.49 37.49 37.39 37.39 1.2K
10:11 37.39 37.40 37.39 37.40 0.7K
10:12 37.40 37.48 37.40 37.42 0.8K
10:13 37.44 37.44 37.39 37.40 1.5K
10:14 37.40 37.42 37.31 37.31 7.6K
10:15 37.22 37.34 37.21 37.34 0.8K
10:16 37.34 37.34 37.24 37.24 0.5K
10:17 37.26 37.36 37.26 37.36 0.7K
10:18 37.36 37.43 37.17 37.20 2.0K
10:19 37.21 37.21 37.20 37.20 1.9K
10:20 37.20 37.20 37.18 37.19 1.6K
10:21 37.10 37.21 37.10 37.21 0.8K
10:22 37.16 37.18 37.16 37.18 1.3K
10:23 37.11 37.11 37.11 37.11 0.7K
10:24 37.11 37.15 37.11 37.15 1.0K
10:25 37.15 37.15 37.11 37.11 1.1K
10:26 37.11 37.12 37.09 37.09 4.2K
10:27 37.09 37.09 37.00 37.01 2.8K
10:28 37.02 37.02 37.02 37.02 0.4K
10:29 37.10 37.14 37.06 37.14 3.5K
10:30 37.08 37.08 36.96 36.96 1.3K
10:31 37.13 37.16 37.08 37.13 4.1K
10:32 37.02 37.14 37.02 37.14 0.5K
10:33 37.17 37.22 37.14 37.14 2.2K
10:34 37.14 37.24 37.14 37.24 1.3K
10:35 37.24 37.31 37.24 37.30 0.6K
10:36 37.30 37.30 37.30 37.30 0.6K
10:37 37.27 37.27 37.27 37.27 1.0K
10:38 37.27 37.27 37.16 37.16 1.9K
10:39 37.16 37.30 37.16 37.30 1.7K
10:40 37.30 37.30 37.30 37.30 0.2K
10:41 37.30 37.30 37.30 37.30 1.0K
10:42 37.30 37.30 37.30 37.30 0.2K
10:43 37.30 37.30 37.20 37.20 1.0K
10:44 37.20 37.23 37.20 37.20 0.6K
10:45 37.20 37.20 37.20 37.20 0.2K
10:46 37.20 37.27 37.20 37.27 11.1K
10:47 37.27 37.37 37.27 37.37 3.1K
10:48 37.37 37.37 37.37 37.37 0.7K
10:49 37.44 37.46 37.41 37.46 1.3K
10:50 37.46 37.46 37.46 37.46 0.3K
10:51 37.46 37.46 37.46 37.46 0.1K
10:52 37.46 37.46 37.37 37.37 0.9K
10:53 37.37 37.37 37.36 37.36 0.6K
10:54 37.36 37.41 37.36 37.41 0.1K
10:55 37.41 37.43 37.41 37.43 2.7K
10:56 37.43 37.43 37.43 37.43 0.1K
10:57 37.44 37.44 37.44 37.44 0.1K
10:58 37.44 37.44 37.40 37.40 0.4K
10:59 37.40 37.40 37.40 37.40 0.1K
11:00 37.40 37.40 37.40 37.40 1.1K
11:01 37.40 37.48 37.40 37.48 2.5K
11:02 37.48 37.48 37.47 37.47 1.5K
11:03 37.47 37.50 37.46 37.46 3.4K
11:04 37.46 37.49 37.45 37.49 1.8K
11:05 37.49 37.49 37.49 37.49 0.6K
11:06 37.49 37.49 37.49 37.49 0.1K
11:07 37.50 37.52 37.50 37.52 2.2K
11:08 37.52 37.52 37.52 37.52 1.4K
11:09 37.52 37.52 37.48 37.48 0.7K
11:10 37.48 37.48 37.48 37.48 0.4K
11:11 37.46 37.48 37.46 37.48 1.4K
11:12 37.48 37.48 37.47 37.47 0.6K
11:13 37.47 37.50 37.47 37.49 0.7K
11:14 37.49 37.52 37.49 37.52 0.2K
11:15 37.52 37.52 37.52 37.52 0.1K
11:16 37.52 37.52 37.52 37.52 0.1K
11:17 37.49 37.49 37.49 37.49 0.5K
11:18 37.49 37.49 37.48 37.48 0.5K
11:19 37.48 37.50 37.48 37.50 1.6K
11:20 37.50 37.50 37.50 37.50 2.5K
11:21 37.50 37.54 37.50 37.54 1.3K
11:22 37.54 37.54 37.51 37.52 0.8K
11:23 37.52 37.52 37.50 37.50 0.3K
11:24 37.50 37.50 37.50 37.50 1.0K
11:25 37.50 37.50 37.50 37.50 0.2K
11:26 37.50 37.50 37.48 37.48 0.8K
11:27 37.48 37.48 37.48 37.48 0.1K
11:28 37.48 37.49 37.45 37.45 0.4K
11:29 37.45 37.45 37.45 37.45 0.4K
11:30 37.45 37.45 37.45 37.45 0.0K
11:31 37.45 37.45 37.43 37.43 1.4K
11:32 37.43 37.43 37.43 37.43 0.2K
11:33 37.43 37.43 37.36 37.37 1.2K
11:34 37.31 37.45 37.31 37.45 2.0K
11:35 37.45 37.45 37.44 37.44 0.3K
11:36 37.44 37.45 37.44 37.45 0.4K
11:37 37.45 37.45 37.45 37.45 0.3K
11:38 37.44 37.44 37.44 37.44 2.4K
11:39 37.50 37.51 37.49 37.51 2.6K
11:40 37.51 37.54 37.51 37.54 2.4K
11:41 37.54 37.54 37.51 37.51 1.0K
11:42 37.51 37.53 37.51 37.53 2.1K
11:43 37.53 37.53 37.48 37.48 1.2K
11:44 37.48 37.48 37.47 37.47 1.2K
11:45 37.47 37.47 37.47 37.47 0.3K
11:46 37.47 37.47 37.47 37.47 0.2K
11:47 37.50 37.50 37.49 37.49 1.4K
11:48 37.49 37.49 37.49 37.49 0.0K
11:49 37.50 37.50 37.49 37.49 0.4K
11:50 37.50 37.50 37.49 37.49 0.4K
11:51 37.49 37.49 37.49 37.49 0.3K
11:52 37.49 37.49 37.49 37.49 0.3K
11:53 37.49 37.50 37.49 37.50 4.7K
11:54 37.48 37.48 37.48 37.48 1.7K
11:55 37.49 37.49 37.49 37.49 0.3K
11:56 37.46 37.46 37.46 37.46 1.3K
11:57 37.46 37.48 37.45 37.48 1.7K
11:58 37.48 37.48 37.48 37.48 0.0K
11:59 37.48 37.48 37.48 37.48 0.1K
12:00 37.48 37.48 37.48 37.48 0.1K
12:01 37.48 37.49 37.48 37.49 0.8K
12:02 37.49 37.50 37.49 37.50 0.5K
12:03 37.50 37.50 37.50 37.50 0.4K
12:04 37.50 37.50 37.50 37.50 0.1K
12:05 37.50 37.51 37.48 37.51 6.9K
12:06 37.51 37.51 37.51 37.51 0.5K
12:07 37.51 37.51 37.45 37.45 0.4K
12:08 37.41 37.41 37.41 37.41 0.4K
12:09 37.41 37.41 37.41 37.41 0.4K
12:10 37.41 37.41 37.39 37.39 0.6K
12:11 37.39 37.39 37.33 37.33 0.8K
12:12 37.30 37.30 37.28 37.28 0.9K
12:13 37.28 37.29 37.28 37.29 0.6K
12:14 37.29 37.29 37.29 37.29 0.8K
12:15 37.29 37.29 37.29 37.29 0.5K
12:16 37.29 37.29 37.29 37.29 1.0K
12:17 37.37 37.37 37.37 37.37 1.0K
12:18 37.43 37.43 37.41 37.41 4.5K
12:19 37.41 37.41 37.41 37.41 0.1K
12:20 37.42 37.43 37.42 37.43 0.4K
12:21 37.43 37.43 37.40 37.40 1.6K
12:22 37.40 37.40 37.40 37.40 0.1K
12:23 37.40 37.42 37.40 37.42 0.4K
12:24 37.42 37.42 37.41 37.41 0.9K
12:25 37.39 37.39 37.39 37.39 0.7K
12:26 37.39 37.39 37.39 37.39 1.0K
12:27 37.39 37.42 37.39 37.42 1.1K
12:28 37.42 37.42 37.40 37.40 0.7K
12:29 37.40 37.50 37.40 37.50 3.6K
12:30 37.50 37.50 37.50 37.50 1.1K
12:31 37.50 37.52 37.49 37.49 1.1K
12:32 37.49 37.49 37.49 37.49 0.4K
12:33 37.49 37.49 37.49 37.49 0.1K
12:34 37.49 37.50 37.49 37.50 1.4K
12:35 37.49 37.50 37.49 37.50 1.2K
12:36 37.50 37.50 37.50 37.50 0.1K
12:37 37.49 37.49 37.49 37.49 0.3K
12:38 37.49 37.51 37.49 37.51 3.7K
12:39 37.51 37.51 37.51 37.51 1.0K
12:40 37.51 37.51 37.51 37.51 0.0K
12:41 37.51 37.55 37.51 37.53 3.6K
12:42 37.57 37.58 37.57 37.58 2.7K
12:43 37.58 37.58 37.56 37.56 1.7K
12:44 37.56 37.56 37.56 37.56 0.4K
12:45 37.56 37.56 37.56 37.56 0.7K
12:46 37.56 37.56 37.56 37.56 0.1K
12:47 37.56 37.56 37.50 37.50 1.1K
12:48 37.50 37.50 37.50 37.50 0.3K
12:49 37.50 37.50 37.50 37.50 0.4K
12:50 37.50 37.50 37.50 37.50 0.8K
12:51 37.51 37.51 37.51 37.51 0.6K
12:52 37.51 37.52 37.51 37.52 1.6K
12:53 37.52 37.52 37.52 37.52 0.4K
12:54 37.52 37.52 37.52 37.52 0.5K
12:55 37.54 37.58 37.54 37.58 2.1K
12:56 37.58 37.58 37.54 37.54 1.8K
12:57 37.54 37.58 37.54 37.58 4.7K
12:58 37.58 37.58 37.54 37.54 0.9K
12:59 37.50 37.50 37.50 37.50 0.4K
13:00 37.50 37.53 37.50 37.53 1.5K
13:01 37.53 37.53 37.53 37.53 0.3K
13:02 37.53 37.53 37.53 37.53 0.6K
13:03 37.53 37.60 37.53 37.60 2.7K
13:04 37.60 37.60 37.60 37.60 0.3K
13:05 37.60 37.60 37.60 37.60 0.1K
13:06 37.71 37.73 37.71 37.73 2.1K
13:07 37.77 37.77 37.77 37.77 0.5K
13:08 37.77 37.77 37.77 37.77 0.3K
13:09 37.77 37.77 37.77 37.77 0.6K
13:10 37.77 37.79 37.77 37.79 0.8K
13:11 37.79 37.81 37.78 37.81 1.4K
13:12 37.81 37.81 37.77 37.77 1.4K
13:13 37.77 37.77 37.75 37.75 0.4K
13:14 37.75 37.75 37.73 37.73 0.8K
13:15 37.77 37.77 37.77 37.77 1.9K
13:16 37.77 37.77 37.74 37.74 1.8K
13:17 37.68 37.68 37.66 37.66 1.3K
13:18 37.66 37.66 37.66 37.66 0.1K
13:19 37.66 37.66 37.60 37.60 1.0K
13:20 37.60 37.60 37.60 37.60 0.6K
13:21 37.60 37.60 37.60 37.60 0.4K
13:22 37.60 37.60 37.60 37.60 0.2K
13:23 37.60 37.60 37.50 37.50 1.1K
13:24 37.50 37.50 37.50 37.50 0.5K
13:25 37.50 37.50 37.50 37.50 0.6K
13:26 37.50 37.53 37.50 37.53 1.5K
13:27 37.53 37.53 37.53 37.53 0.3K
13:28 37.53 37.53 37.53 37.53 0.1K
13:29 37.53 37.53 37.53 37.53 0.9K
13:30 37.53 37.56 37.53 37.56 0.8K
13:31 37.56 37.56 37.56 37.56 0.1K
13:32 37.56 37.58 37.56 37.58 1.2K
13:33 37.58 37.59 37.58 37.59 0.4K
13:34 37.58 37.58 37.58 37.58 0.8K
13:35 37.58 37.62 37.58 37.59 3.4K
13:36 37.59 37.59 37.59 37.59 0.0K
13:37 37.59 37.59 37.59 37.59 0.3K
13:38 37.59 37.59 37.59 37.59 0.5K
13:39 37.60 37.60 37.60 37.60 0.8K
13:40 37.60 37.64 37.60 37.63 1.0K
13:41 37.63 37.63 37.59 37.59 1.4K
13:42 37.59 37.59 37.59 37.59 0.5K
13:43 37.59 37.59 37.58 37.58 0.3K
13:44 37.58 37.58 37.57 37.57 1.2K
13:45 37.57 37.57 37.53 37.55 0.7K
13:46 37.53 37.54 37.53 37.54 2.7K
13:47 37.54 37.54 37.52 37.52 0.9K
13:48 37.52 37.52 37.50 37.50 0.2K
13:49 37.50 37.50 37.48 37.48 0.8K
13:50 37.48 37.48 37.46 37.46 0.4K
13:51 37.46 37.48 37.46 37.48 0.6K
13:52 37.54 37.60 37.54 37.60 2.6K
13:53 37.60 37.60 37.56 37.58 2.2K
13:54 37.60 37.60 37.55 37.55 2.3K
13:55 37.55 37.56 37.55 37.56 0.5K
13:56 37.56 37.56 37.51 37.51 0.4K
13:57 37.51 37.51 37.51 37.51 0.5K
13:58 37.48 37.48 37.48 37.48 0.7K
13:59 37.48 37.48 37.48 37.48 1.4K
14:00 37.47 37.51 37.47 37.51 0.7K
14:01 37.48 37.48 37.48 37.48 0.6K
14:02 37.48 37.52 37.48 37.52 1.4K
14:03 37.52 37.54 37.51 37.51 3.6K
14:04 37.51 37.52 37.51 37.52 0.3K
14:05 37.52 37.52 37.52 37.52 0.2K
14:06 37.58 37.58 37.58 37.58 1.9K
14:07 37.58 37.61 37.58 37.61 0.9K
14:08 37.61 37.61 37.61 37.61 0.2K
14:09 37.61 37.70 37.61 37.70 0.8K
14:10 37.70 37.75 37.70 37.75 1.2K
14:11 37.75 37.76 37.75 37.76 0.3K
14:12 37.76 37.76 37.76 37.76 0.0K
14:13 37.76 37.82 37.76 37.81 1.2K
14:14 37.81 37.81 37.79 37.79 0.3K
14:15 37.79 37.79 37.70 37.70 2.5K
14:16 37.70 37.70 37.66 37.66 1.1K
14:17 37.66 37.70 37.66 37.66 1.9K
14:18 37.73 37.73 37.73 37.73 0.8K
14:19 37.73 37.73 37.73 37.73 0.7K
14:20 37.73 37.73 37.73 37.73 0.3K
14:21 37.73 37.73 37.73 37.73 0.5K
14:22 37.72 37.72 37.72 37.72 0.1K
14:23 37.72 37.72 37.65 37.69 1.8K
14:24 37.69 37.69 37.69 37.69 0.1K
14:25 37.69 37.69 37.68 37.68 0.3K
14:26 37.68 37.68 37.67 37.67 0.3K
14:27 37.67 37.67 37.67 37.67 0.2K
14:28 37.68 37.68 37.65 37.68 0.5K
14:29 37.68 37.68 37.68 37.68 1.0K
14:30 37.68 37.68 37.68 37.68 2.1K
14:31 37.68 37.69 37.68 37.69 1.2K
14:32 37.73 37.73 37.73 37.73 1.7K
14:33 37.73 37.77 37.73 37.76 13.5K
14:34 37.76 37.81 37.76 37.77 1.2K
14:35 37.77 37.77 37.77 37.77 1.3K
14:36 37.77 37.77 37.77 37.77 0.6K
14:37 37.77 37.80 37.77 37.80 0.9K
14:38 37.80 37.85 37.80 37.85 0.5K
14:39 37.85 37.88 37.85 37.88 0.9K
14:40 37.88 37.90 37.88 37.90 6.1K
14:41 37.90 37.91 37.90 37.91 2.5K
14:42 37.91 37.91 37.91 37.91 0.4K
14:43 37.97 37.99 37.97 37.99 0.9K
14:44 37.93 37.99 37.93 37.99 0.6K
14:45 37.99 37.99 37.91 37.91 2.6K
14:46 37.91 37.91 37.82 37.82 2.0K
14:47 37.81 37.82 37.81 37.82 1.9K
14:48 37.82 37.82 37.82 37.82 0.7K
14:49 37.82 37.87 37.82 37.87 2.6K
14:50 37.87 37.89 37.87 37.89 0.4K
14:51 37.89 37.89 37.89 37.89 1.9K
14:52 37.89 37.91 37.89 37.91 0.5K
14:53 37.91 37.91 37.91 37.91 0.4K
14:54 37.91 37.94 37.91 37.94 1.1K
14:55 37.94 37.94 37.94 37.94 0.6K
14:56 37.94 37.94 37.94 37.94 1.5K
14:57 37.94 37.94 37.91 37.91 0.7K
14:58 37.91 37.92 37.91 37.92 2.7K
14:59 37.92 37.94 37.83 37.83 2.5K
15:00 37.82 37.82 37.82 37.82 1.7K
15:01 37.82 37.82 37.81 37.81 1.0K
15:02 37.81 37.81 37.81 37.81 0.5K
15:03 37.81 37.87 37.81 37.87 1.1K
15:04 37.87 37.87 37.87 37.87 0.5K
15:05 37.87 37.87 37.87 37.87 0.1K
15:06 37.87 37.87 37.87 37.87 1.2K
15:07 37.87 37.92 37.87 37.92 2.4K
15:08 37.92 37.97 37.92 37.93 2.1K
15:09 37.93 37.93 37.93 37.93 0.7K
15:10 37.93 37.93 37.93 37.93 0.8K
15:11 37.93 37.93 37.93 37.93 0.5K
15:12 37.93 37.93 37.93 37.93 1.0K
15:13 37.93 37.93 37.93 37.93 0.4K
15:14 37.97 37.97 37.93 37.93 2.7K
15:15 37.93 37.93 37.91 37.91 0.4K
15:16 37.91 37.91 37.91 37.91 1.4K
15:17 37.91 37.92 37.91 37.92 0.5K
15:18 37.92 37.92 37.91 37.91 0.2K
15:19 37.91 37.91 37.90 37.90 2.1K
15:20 37.88 37.88 37.84 37.88 1.0K
15:21 37.88 37.91 37.88 37.91 1.8K
15:22 37.91 37.91 37.91 37.91 0.4K
15:23 37.91 37.94 37.91 37.94 0.6K
15:24 37.94 37.94 37.94 37.94 0.1K
15:25 37.94 37.94 37.89 37.89 2.0K
15:26 37.89 37.89 37.79 37.84 3.4K
15:27 37.84 37.84 37.76 37.76 1.7K
15:28 37.76 37.76 37.74 37.74 0.9K
15:29 37.74 37.74 37.69 37.69 1.4K
15:30 37.69 37.69 37.69 37.69 0.6K
15:31 37.69 37.73 37.69 37.73 3.0K
15:32 37.70 37.70 37.70 37.70 1.2K
15:33 37.70 37.70 37.67 37.67 3.1K
15:34 37.67 37.76 37.67 37.76 5.4K
15:35 37.73 37.73 37.73 37.73 0.8K
15:36 37.73 37.73 37.70 37.70 2.9K
15:37 37.70 37.70 37.70 37.70 0.6K
15:38 37.70 37.70 37.62 37.66 3.7K
15:39 37.68 37.70 37.68 37.68 2.7K
15:40 37.67 37.67 37.67 37.67 2.1K
15:41 37.67 37.71 37.67 37.71 3.1K
15:42 37.73 37.84 37.73 37.84 7.2K
15:43 37.85 37.89 37.85 37.89 2.5K
15:44 37.92 37.97 37.88 37.88 3.2K
15:45 37.85 37.85 37.74 37.75 10.0K
15:46 37.75 37.81 37.71 37.81 8.6K
15:47 37.81 37.81 37.80 37.81 2.8K
15:48 37.84 37.84 37.81 37.81 6.1K
15:49 37.80 37.81 37.77 37.81 10.2K
15:50 37.78 37.81 37.78 37.81 4.4K
15:51 37.79 37.79 37.75 37.75 8.4K
15:52 37.73 37.74 37.68 37.68 8.4K
15:53 37.68 37.68 37.59 37.59 7.1K
15:54 37.60 37.61 37.60 37.60 5.2K
15:55 37.57 37.65 37.57 37.65 16.3K
15:56 37.65 37.70 37.65 37.65 10.9K
15:57 37.61 37.78 37.61 37.75 23.4K
15:58 37.76 37.76 37.71 37.73 15.7K
15:59 37.74 37.78 37.74 37.77 19.4K
16:00 37.78 37.78 37.76 37.78 303.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available