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 37.11 37.78 37.07 37.07 6.6K
09:32 37.38 37.38 37.02 37.02 4.2K
09:33 37.04 37.04 37.04 37.04 1.2K
09:34 37.04 37.04 36.96 36.96 0.4K
09:35 36.96 36.97 36.75 36.97 2.0K
09:36 36.97 36.97 36.97 36.97 0.2K
09:37 36.97 36.97 36.97 36.97 0.2K
09:38 36.97 36.97 36.97 36.97 0.1K
09:39 36.97 36.97 36.96 36.96 0.4K
09:40 36.96 36.96 36.75 36.75 0.3K
09:41 36.75 36.94 36.75 36.94 0.4K
09:42 36.85 36.85 36.85 36.85 0.3K
09:43 36.85 36.85 36.85 36.85 0.2K
09:44 36.85 36.85 36.81 36.81 0.2K
09:45 36.81 36.81 36.81 36.81 0.0K
09:46 36.81 36.81 36.75 36.75 4.3K
09:47 36.75 36.75 36.72 36.72 0.2K
09:48 36.72 36.80 36.71 36.80 0.8K
09:49 36.86 36.89 36.86 36.89 4.5K
09:50 36.89 37.08 36.89 37.08 0.1K
09:51 37.08 37.08 37.08 37.08 0.1K
09:52 37.08 37.15 37.08 37.15 0.7K
09:53 37.15 37.15 37.13 37.13 2.1K
09:54 37.13 37.18 37.13 37.13 0.6K
09:55 37.12 37.19 37.12 37.19 2.0K
09:56 37.18 37.18 37.07 37.07 4.5K
09:57 37.07 37.07 37.01 37.01 0.8K
09:58 36.90 36.90 36.90 36.90 1.7K
09:59 36.90 36.97 36.90 36.97 1.0K
10:00 36.98 36.98 36.97 36.97 0.3K
10:01 36.97 36.97 36.96 36.96 2.9K
10:02 36.96 37.01 36.96 37.01 0.3K
10:03 37.01 37.01 36.89 36.89 0.6K
10:04 36.89 36.99 36.89 36.99 2.2K
10:05 36.99 36.99 36.92 36.92 2.3K
10:06 36.92 37.02 36.89 37.02 3.1K
10:07 37.02 37.02 36.96 36.96 0.4K
10:08 36.93 36.94 36.92 36.94 2.6K
10:09 36.91 36.91 36.89 36.89 1.6K
10:10 36.89 36.89 36.89 36.89 0.7K
10:11 36.89 36.89 36.88 36.88 0.3K
10:12 36.88 36.91 36.83 36.91 4.6K
10:13 36.91 36.91 36.91 36.91 0.9K
10:14 36.91 36.91 36.79 36.79 0.7K
10:15 36.79 36.79 36.78 36.78 1.4K
10:16 36.78 36.80 36.78 36.79 0.8K
10:17 36.79 36.79 36.78 36.78 0.6K
10:18 36.78 36.86 36.78 36.86 2.3K
10:19 36.81 36.81 36.81 36.81 0.5K
10:20 36.81 36.81 36.81 36.81 0.1K
10:21 36.81 36.81 36.75 36.75 2.3K
10:22 36.75 36.77 36.70 36.70 2.3K
10:23 36.70 36.82 36.70 36.82 2.4K
10:24 36.82 36.88 36.82 36.88 0.8K
10:25 36.88 36.88 36.88 36.88 0.1K
10:26 36.88 36.91 36.88 36.91 0.3K
10:27 36.91 36.91 36.89 36.89 0.3K
10:28 36.89 36.89 36.89 36.89 2.4K
10:29 36.89 36.92 36.89 36.92 4.8K
10:30 36.92 36.92 36.92 36.92 0.2K
10:31 36.91 36.95 36.91 36.95 1.1K
10:32 36.95 37.00 36.95 37.00 1.8K
10:33 37.00 37.00 37.00 37.00 0.7K
10:34 37.00 37.01 37.00 37.01 2.6K
10:35 37.01 37.04 37.01 37.04 0.7K
10:36 37.04 37.04 37.04 37.04 0.8K
10:37 37.05 37.09 37.05 37.09 0.9K
10:38 37.09 37.09 37.09 37.09 0.4K
10:39 37.09 37.19 37.09 37.19 2.5K
10:40 37.14 37.15 37.14 37.15 8.6K
10:41 37.15 37.15 37.15 37.15 1.3K
10:42 37.15 37.19 37.15 37.19 0.8K
10:43 37.20 37.21 37.20 37.21 1.2K
10:44 37.21 37.32 37.21 37.32 3.7K
10:45 37.32 37.32 37.32 37.32 2.0K
10:46 37.24 37.24 37.16 37.16 1.9K
10:47 37.16 37.16 37.11 37.11 0.8K
10:48 37.10 37.15 37.10 37.15 1.4K
10:49 37.15 37.15 37.06 37.07 1.7K
10:50 37.08 37.12 37.08 37.12 1.9K
10:51 37.12 37.12 37.11 37.11 0.5K
10:52 37.11 37.14 37.11 37.14 2.1K
10:53 37.19 37.24 37.19 37.24 2.6K
10:54 37.24 37.28 37.24 37.28 1.1K
10:55 37.28 37.30 37.28 37.30 1.8K
10:56 37.30 37.31 37.30 37.31 0.2K
10:57 37.31 37.34 37.30 37.31 3.4K
10:58 37.31 37.31 37.27 37.29 1.8K
10:59 37.29 37.29 37.29 37.29 0.5K
11:00 37.29 37.29 37.29 37.29 0.5K
11:01 37.29 37.34 37.29 37.33 0.8K
11:02 37.33 37.37 37.33 37.37 0.9K
11:03 37.42 37.42 37.36 37.38 3.6K
11:04 37.38 37.38 37.38 37.38 0.7K
11:05 37.38 37.38 37.38 37.38 0.4K
11:06 37.43 37.50 37.43 37.48 4.0K
11:07 37.48 37.48 37.48 37.48 0.0K
11:08 37.48 37.48 37.46 37.46 1.1K
11:09 37.46 37.49 37.46 37.49 0.9K
11:10 37.49 37.51 37.49 37.51 0.5K
11:11 37.51 37.58 37.51 37.58 1.3K
11:12 37.62 37.62 37.62 37.62 0.9K
11:13 37.62 37.62 37.62 37.62 0.1K
11:14 37.62 37.62 37.60 37.60 0.2K
11:15 37.60 37.67 37.60 37.67 0.8K
11:16 37.67 37.76 37.67 37.76 5.5K
11:17 37.76 37.80 37.76 37.80 1.2K
11:18 37.80 37.90 37.80 37.90 0.5K
11:19 37.90 37.90 37.90 37.90 0.1K
11:20 37.90 37.94 37.90 37.94 1.6K
11:21 37.90 37.90 37.86 37.88 3.1K
11:22 37.88 37.88 37.88 37.88 0.3K
11:23 37.88 37.88 37.88 37.88 0.4K
11:24 37.96 37.96 37.96 37.96 1.3K
11:25 37.96 37.96 37.94 37.94 0.4K
11:26 37.94 37.99 37.94 37.95 0.7K
11:27 37.95 38.06 37.95 38.06 12.4K
11:28 37.99 37.99 37.98 37.98 9.9K
11:29 37.98 38.00 37.98 38.00 6.2K
11:30 37.96 37.96 37.91 37.91 5.8K
11:31 37.83 37.83 37.80 37.80 4.7K
11:32 37.80 37.80 37.79 37.79 1.7K
11:33 37.79 37.81 37.79 37.81 0.6K
11:34 37.81 37.81 37.77 37.77 1.4K
11:35 37.77 37.77 37.77 37.77 0.2K
11:36 37.77 37.77 37.74 37.74 0.8K
11:37 37.75 37.79 37.75 37.79 4.8K
11:38 37.79 37.79 37.79 37.79 0.2K
11:39 37.79 37.79 37.78 37.78 0.4K
11:40 37.75 37.75 37.75 37.75 0.8K
11:41 37.71 37.71 37.71 37.71 0.4K
11:42 37.69 37.72 37.69 37.72 1.6K
11:43 37.67 37.67 37.67 37.67 0.2K
11:44 37.67 37.73 37.67 37.73 1.1K
11:45 37.73 37.82 37.73 37.82 5.1K
11:46 37.82 37.82 37.82 37.82 0.5K
11:47 37.82 37.82 37.82 37.82 0.1K
11:48 37.82 37.82 37.82 37.82 1.0K
11:49 37.77 37.77 37.75 37.76 1.3K
11:50 37.76 37.76 37.76 37.76 0.2K
11:51 37.76 37.80 37.76 37.77 0.6K
11:52 37.77 37.79 37.77 37.79 0.9K
11:53 37.79 37.79 37.71 37.71 1.0K
11:54 37.71 37.75 37.71 37.75 2.5K
11:55 37.77 37.77 37.74 37.74 1.2K
11:56 37.74 37.74 37.74 37.74 0.4K
11:57 37.74 37.74 37.70 37.74 0.7K
11:58 37.74 37.74 37.70 37.70 0.5K
11:59 37.70 37.70 37.70 37.70 0.3K
12:00 37.79 37.82 37.79 37.82 3.9K
12:01 37.82 37.82 37.78 37.78 1.1K
12:02 37.78 37.78 37.78 37.78 0.1K
12:03 37.82 37.82 37.82 37.82 1.0K
12:04 37.82 37.82 37.82 37.82 0.9K
12:05 37.82 37.82 37.82 37.82 0.3K
12:06 37.82 37.82 37.81 37.81 0.2K
12:07 37.81 37.81 37.72 37.72 1.4K
12:08 37.74 37.74 37.74 37.74 0.7K
12:09 37.74 37.78 37.74 37.78 0.8K
12:10 37.78 37.78 37.78 37.78 0.1K
12:11 37.78 37.78 37.76 37.76 0.2K
12:12 37.76 37.76 37.76 37.76 0.1K
12:13 37.76 37.76 37.76 37.76 0.6K
12:14 37.74 37.77 37.74 37.77 0.7K
12:15 37.77 37.82 37.77 37.82 3.0K
12:16 37.82 37.82 37.78 37.78 2.5K
12:17 37.78 37.78 37.78 37.78 0.2K
12:18 37.78 37.78 37.78 37.78 0.2K
12:19 37.78 37.85 37.78 37.84 0.5K
12:20 37.84 37.93 37.84 37.90 4.0K
12:21 37.97 37.97 37.96 37.96 0.8K
12:22 37.96 37.96 37.93 37.93 2.8K
12:23 37.93 37.93 37.87 37.87 2.1K
12:24 37.87 37.96 37.87 37.96 3.1K
12:25 37.96 37.96 37.96 37.96 0.3K
12:26 37.96 37.96 37.95 37.95 0.7K
12:27 37.95 37.95 37.95 37.95 0.1K
12:28 37.91 37.92 37.91 37.92 0.6K
12:29 37.92 37.92 37.87 37.87 0.5K
12:30 37.86 37.86 37.83 37.83 2.1K
12:31 37.78 37.78 37.76 37.76 2.1K
12:32 37.71 37.76 37.71 37.76 3.4K
12:33 37.76 37.76 37.73 37.73 3.3K
12:34 37.73 37.73 37.73 37.73 0.5K
12:35 37.73 37.73 37.73 37.73 0.7K
12:36 37.67 37.67 37.67 37.67 0.6K
12:37 37.67 37.69 37.64 37.69 2.3K
12:38 37.64 37.65 37.64 37.65 1.0K
12:39 37.65 37.65 37.65 37.65 0.9K
12:40 37.65 37.65 37.65 37.65 0.4K
12:41 37.60 37.62 37.58 37.58 2.7K
12:42 37.62 37.65 37.62 37.65 2.6K
12:43 37.65 37.65 37.65 37.65 0.4K
12:44 37.65 37.65 37.65 37.65 0.7K
12:45 37.65 37.65 37.53 37.53 0.4K
12:46 37.53 37.58 37.53 37.58 1.6K
12:47 37.59 37.59 37.57 37.57 0.5K
12:48 37.55 37.59 37.55 37.59 0.7K
12:49 37.55 37.55 37.55 37.55 0.5K
12:50 37.55 37.69 37.55 37.69 5.7K
12:51 37.69 37.70 37.69 37.70 2.4K
12:52 37.70 37.71 37.70 37.71 1.6K
12:53 37.71 37.71 37.71 37.71 0.1K
12:54 37.71 37.82 37.71 37.81 1.4K
12:55 37.81 37.81 37.81 37.81 0.4K
12:56 37.76 37.76 37.76 37.76 0.4K
12:57 37.80 37.81 37.80 37.81 0.9K
12:58 37.81 37.84 37.81 37.84 3.6K
12:59 37.84 37.87 37.84 37.87 1.6K
13:00 37.87 37.87 37.82 37.82 4.0K
13:01 37.82 37.82 37.82 37.82 0.3K
13:02 37.82 37.82 37.75 37.80 1.1K
13:03 37.80 37.80 37.80 37.80 0.3K
13:04 37.80 37.81 37.80 37.81 0.5K
13:05 37.85 37.85 37.85 37.85 1.6K
13:06 37.82 37.82 37.82 37.82 0.3K
13:07 37.82 37.82 37.82 37.82 0.8K
13:08 37.82 37.82 37.82 37.82 0.3K
13:09 37.82 37.82 37.82 37.82 0.3K
13:10 37.85 37.86 37.85 37.86 2.0K
13:11 37.86 37.86 37.84 37.84 2.0K
13:12 37.84 37.85 37.84 37.85 1.2K
13:13 37.85 37.85 37.85 37.85 0.5K
13:14 37.85 37.85 37.85 37.85 0.3K
13:15 37.85 37.99 37.85 37.99 2.7K
13:16 38.00 38.00 38.00 38.00 0.2K
13:17 38.00 38.00 37.93 37.93 4.7K
13:18 37.93 37.93 37.88 37.88 1.3K
13:19 37.88 37.89 37.88 37.89 0.5K
13:20 37.89 37.89 37.89 37.89 0.1K
13:21 37.89 37.89 37.84 37.84 0.4K
13:22 37.84 37.84 37.84 37.84 0.1K
13:23 37.84 37.84 37.84 37.84 0.8K
13:24 37.84 37.84 37.80 37.81 1.8K
13:25 37.81 37.85 37.80 37.85 1.7K
13:26 37.80 37.82 37.80 37.82 1.0K
13:27 37.82 37.82 37.75 37.75 2.2K
13:28 37.76 37.76 37.76 37.76 1.0K
13:29 37.74 37.76 37.74 37.76 0.4K
13:30 37.76 37.76 37.70 37.70 1.2K
13:31 37.76 37.76 37.76 37.76 0.8K
13:32 37.76 37.77 37.74 37.74 0.9K
13:33 37.74 37.76 37.74 37.76 0.2K
13:34 37.76 37.76 37.74 37.74 2.0K
13:35 37.71 37.71 37.71 37.71 0.3K
13:36 37.71 37.71 37.69 37.69 2.3K
13:37 37.69 37.70 37.69 37.70 0.7K
13:38 37.70 37.70 37.70 37.70 0.1K
13:39 37.70 37.70 37.67 37.67 1.1K
13:40 37.67 37.67 37.67 37.67 0.2K
13:41 37.73 37.75 37.72 37.75 4.9K
13:42 37.75 37.77 37.75 37.77 1.9K
13:43 37.77 37.81 37.77 37.81 1.6K
13:44 37.81 37.81 37.76 37.77 3.8K
13:45 37.77 37.77 37.77 37.77 0.4K
13:46 37.74 37.74 37.74 37.74 1.6K
13:47 37.74 37.77 37.74 37.77 0.4K
13:48 37.77 37.78 37.77 37.78 0.9K
13:49 37.78 37.78 37.78 37.78 0.2K
13:50 37.78 37.78 37.78 37.78 0.5K
13:51 37.78 37.81 37.78 37.81 1.0K
13:52 37.81 37.82 37.81 37.82 1.1K
13:53 37.82 37.82 37.78 37.78 1.6K
13:54 37.78 37.78 37.75 37.75 1.0K
13:55 37.75 37.76 37.75 37.76 0.6K
13:56 37.76 37.76 37.72 37.72 3.1K
13:57 37.72 37.75 37.72 37.75 0.2K
13:58 37.75 37.77 37.75 37.77 2.8K
13:59 37.76 37.76 37.76 37.76 0.5K
14:00 37.76 37.76 37.76 37.76 0.5K
14:01 37.76 37.76 37.69 37.70 2.7K
14:02 37.70 37.70 37.69 37.69 1.6K
14:03 37.62 37.62 37.55 37.59 3.9K
14:04 37.59 37.59 37.58 37.58 0.7K
14:05 37.58 37.58 37.52 37.52 1.8K
14:06 37.61 37.61 37.61 37.61 2.5K
14:07 37.61 37.61 37.58 37.60 2.2K
14:08 37.60 37.60 37.60 37.60 0.3K
14:09 37.60 37.60 37.60 37.60 0.1K
14:10 37.60 37.62 37.59 37.59 19.6K
14:11 37.59 37.59 37.56 37.56 0.2K
14:12 37.59 37.60 37.52 37.60 5.3K
14:13 37.59 37.59 37.59 37.59 1.9K
14:14 37.59 37.63 37.59 37.63 3.3K
14:15 37.63 37.63 37.63 37.63 0.8K
14:16 37.63 37.63 37.63 37.63 0.3K
14:17 37.63 37.64 37.63 37.64 2.1K
14:18 37.61 37.62 37.61 37.62 1.3K
14:19 37.62 37.62 37.59 37.59 1.9K
14:20 37.59 37.62 37.59 37.62 1.5K
14:21 37.62 37.62 37.62 37.62 0.2K
14:22 37.62 37.63 37.62 37.63 0.6K
14:23 37.56 37.58 37.56 37.58 5.2K
14:24 37.58 37.60 37.58 37.60 1.2K
14:25 37.60 37.60 37.60 37.60 0.2K
14:26 37.60 37.60 37.57 37.57 1.7K
14:27 37.57 37.59 37.57 37.59 0.6K
14:28 37.59 37.59 37.55 37.55 3.0K
14:29 37.55 37.64 37.53 37.64 5.3K
14:30 37.64 37.64 37.64 37.64 0.8K
14:31 37.64 37.64 37.64 37.64 0.3K
14:32 37.64 37.71 37.64 37.71 2.1K
14:33 37.71 37.77 37.71 37.77 2.2K
14:34 37.77 37.84 37.75 37.75 4.4K
14:35 37.74 37.74 37.74 37.74 2.8K
14:36 37.74 37.74 37.66 37.66 1.3K
14:37 37.66 37.67 37.66 37.67 0.7K
14:38 37.67 37.70 37.67 37.70 2.0K
14:39 37.70 37.70 37.70 37.70 3.0K
14:40 37.70 37.70 37.67 37.67 1.2K
14:41 37.67 37.70 37.67 37.70 1.1K
14:42 37.72 37.72 37.70 37.70 2.7K
14:43 37.70 37.72 37.70 37.72 1.3K
14:44 37.72 37.72 37.72 37.72 3.0K
14:45 37.76 37.77 37.76 37.77 3.1K
14:46 37.77 37.77 37.77 37.77 0.3K
14:47 37.78 37.81 37.78 37.81 4.0K
14:48 37.77 37.77 37.75 37.75 7.1K
14:49 37.75 37.75 37.75 37.75 0.4K
14:50 37.75 37.75 37.75 37.75 0.1K
14:51 37.75 37.76 37.74 37.74 2.2K
14:52 37.75 37.75 37.74 37.74 2.6K
14:53 37.74 37.74 37.69 37.69 2.2K
14:54 37.69 37.73 37.69 37.73 2.7K
14:55 37.73 37.78 37.73 37.78 1.0K
14:56 37.78 37.86 37.78 37.86 1.8K
14:57 37.87 37.91 37.87 37.91 0.9K
14:58 37.91 37.91 37.91 37.91 0.3K
14:59 37.91 37.91 37.91 37.91 0.4K
15:00 37.91 37.91 37.89 37.89 0.9K
15:01 37.90 37.90 37.90 37.90 1.6K
15:02 37.90 37.96 37.90 37.96 5.0K
15:03 37.96 37.97 37.94 37.94 4.9K
15:04 37.97 37.99 37.97 37.99 1.8K
15:05 37.99 38.00 37.99 38.00 0.9K
15:06 38.00 38.00 38.00 38.00 0.5K
15:07 38.04 38.05 38.04 38.05 2.1K
15:08 38.06 38.06 38.06 38.06 0.4K
15:09 38.04 38.04 38.00 38.00 3.8K
15:10 37.97 38.00 37.97 38.00 2.5K
15:11 37.99 37.99 37.86 37.93 10.5K
15:12 37.88 37.88 37.83 37.85 2.9K
15:13 37.88 37.88 37.88 37.88 1.0K
15:14 37.88 37.88 37.88 37.88 1.2K
15:15 37.89 37.91 37.89 37.91 2.1K
15:16 37.87 37.91 37.87 37.89 2.0K
15:17 37.89 37.91 37.88 37.90 7.5K
15:18 37.90 37.90 37.90 37.90 2.1K
15:19 37.90 37.90 37.87 37.87 3.6K
15:20 37.87 37.87 37.84 37.87 5.0K
15:21 37.87 37.87 37.87 37.87 0.8K
15:22 37.87 37.87 37.87 37.87 1.4K
15:23 37.87 37.90 37.87 37.90 3.2K
15:24 37.93 38.00 37.93 38.00 4.7K
15:25 37.97 37.99 37.97 37.99 3.2K
15:26 37.99 38.01 37.99 38.01 0.7K
15:27 37.99 38.01 37.99 38.01 3.1K
15:28 38.01 38.02 38.01 38.02 0.9K
15:29 38.02 38.03 38.02 38.02 0.9K
15:30 38.02 38.02 37.96 37.96 3.6K
15:31 37.91 37.97 37.91 37.97 4.4K
15:32 37.97 37.97 37.96 37.96 3.3K
15:33 37.96 38.02 37.96 38.02 3.5K
15:34 38.00 38.01 38.00 38.01 2.2K
15:35 37.98 37.98 37.97 37.97 4.1K
15:36 37.95 37.98 37.93 37.98 4.8K
15:37 37.98 37.98 37.97 37.98 2.9K
15:38 37.94 37.94 37.90 37.90 2.4K
15:39 37.87 37.89 37.87 37.89 5.1K
15:40 37.94 37.94 37.93 37.94 2.2K
15:41 37.91 37.93 37.91 37.93 4.3K
15:42 37.90 37.96 37.90 37.96 12.4K
15:43 37.99 38.01 37.99 37.99 6.4K
15:44 37.99 37.99 37.99 37.99 2.7K
15:45 37.99 37.99 37.98 37.98 1.4K
15:46 37.92 37.98 37.92 37.98 7.5K
15:47 37.96 38.00 37.92 37.92 6.7K
15:48 37.91 37.94 37.91 37.93 5.2K
15:49 37.93 37.93 37.85 37.87 3.7K
15:50 37.84 37.86 37.84 37.86 6.6K
15:51 37.89 37.89 37.85 37.85 8.8K
15:52 37.85 37.86 37.82 37.86 5.4K
15:53 37.81 37.82 37.76 37.76 4.0K
15:54 37.80 37.90 37.80 37.90 15.4K
15:55 37.90 37.98 37.90 37.96 8.0K
15:56 37.96 38.00 37.96 37.97 9.0K
15:57 37.97 38.02 37.96 38.02 28.2K
15:58 38.01 38.03 37.99 37.99 14.5K
15:59 37.97 38.08 37.96 38.08 29.9K
16:00 38.06 38.07 37.99 38.07 220.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available