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 37.33 37.33 37.29 37.29 6.0K
09:32 37.26 37.26 37.26 37.26 0.7K
09:33 37.26 37.26 37.26 37.26 0.0K
09:34 37.29 37.66 37.29 37.66 2.5K
09:35 37.66 37.66 37.66 37.66 0.4K
09:36 37.83 37.83 37.83 37.83 0.5K
09:37 37.83 37.83 37.83 37.83 0.0K
09:38 38.02 38.02 38.01 38.01 1.6K
09:39 38.01 38.08 38.01 38.08 0.2K
09:40 38.08 38.10 38.08 38.10 0.7K
09:41 38.10 38.10 38.10 38.10 0.1K
09:42 38.22 38.22 38.22 38.22 0.2K
09:43 38.22 38.22 38.02 38.08 5.7K
09:44 38.08 38.08 38.05 38.05 0.6K
09:45 38.05 38.06 38.05 38.05 0.8K
09:46 38.05 38.13 38.05 38.13 2.2K
09:47 38.19 38.24 38.16 38.24 3.0K
09:48 38.17 38.25 38.17 38.25 0.7K
09:49 38.25 38.25 38.25 38.25 0.3K
09:50 38.24 38.29 38.17 38.29 5.6K
09:51 38.28 38.29 38.28 38.29 5.7K
09:52 38.29 38.33 38.29 38.33 3.2K
09:53 38.33 38.33 38.33 38.33 0.3K
09:54 38.34 38.34 38.25 38.25 8.5K
09:55 38.25 38.28 38.14 38.14 9.9K
09:56 38.14 38.18 38.14 38.18 2.2K
09:57 38.18 38.20 38.18 38.20 4.2K
09:58 38.20 38.20 38.20 38.20 0.0K
09:59 38.14 38.15 38.10 38.15 6.3K
10:00 38.15 38.20 38.13 38.13 1.2K
10:01 37.95 38.14 37.95 38.14 7.0K
10:02 38.13 38.17 38.11 38.11 2.1K
10:03 38.23 38.36 38.16 38.36 7.8K
10:04 38.34 38.34 38.34 38.34 6.4K
10:05 38.31 38.32 38.31 38.32 4.9K
10:06 38.32 38.44 38.30 38.44 5.1K
10:07 38.44 38.66 38.44 38.66 4.6K
10:08 38.61 38.69 38.61 38.69 6.7K
10:09 38.69 38.72 38.69 38.71 3.9K
10:10 38.65 38.65 38.45 38.45 6.1K
10:11 38.45 38.45 38.38 38.38 0.4K
10:12 38.38 38.38 38.38 38.38 0.1K
10:13 38.39 38.39 38.39 38.39 0.2K
10:14 38.39 38.39 38.39 38.39 0.9K
10:15 38.39 38.39 38.39 38.39 0.2K
10:16 38.39 38.41 38.39 38.41 0.5K
10:17 38.41 38.41 38.41 38.41 0.2K
10:18 38.40 38.45 38.40 38.45 4.5K
10:19 38.45 38.45 38.44 38.44 0.3K
10:20 38.44 38.44 38.44 38.44 0.1K
10:21 38.43 38.43 38.42 38.42 6.6K
10:22 38.42 38.44 38.42 38.44 0.5K
10:23 38.44 38.44 38.42 38.42 5.3K
10:24 38.41 38.41 38.38 38.38 4.9K
10:25 38.38 38.46 38.38 38.46 1.1K
10:26 38.46 38.46 38.46 38.46 0.3K
10:27 38.46 38.51 38.46 38.51 2.1K
10:28 38.51 38.58 38.51 38.58 2.0K
10:29 38.58 38.58 38.58 38.58 0.3K
10:30 38.58 38.71 38.58 38.71 1.1K
10:31 38.71 38.72 38.71 38.72 0.4K
10:32 38.72 38.79 38.72 38.79 1.9K
10:33 38.79 38.79 38.79 38.79 0.6K
10:34 38.79 38.92 38.78 38.86 8.6K
10:35 38.86 38.86 38.86 38.86 1.6K
10:36 38.85 38.85 38.81 38.81 6.1K
10:37 38.81 38.81 38.81 38.81 0.2K
10:38 38.75 38.79 38.75 38.79 4.5K
10:39 38.79 38.79 38.70 38.71 3.3K
10:40 38.71 38.76 38.71 38.76 0.5K
10:41 38.76 38.76 38.73 38.73 1.1K
10:42 38.73 38.82 38.73 38.80 1.5K
10:43 38.80 38.80 38.80 38.80 0.3K
10:44 38.80 38.80 38.80 38.80 2.3K
10:45 38.75 38.76 38.75 38.76 3.9K
10:46 38.76 38.76 38.74 38.74 12.6K
10:47 38.63 38.63 38.59 38.59 4.5K
10:48 38.59 38.59 38.55 38.55 8.8K
10:49 38.51 38.51 38.45 38.45 2.5K
10:50 38.45 38.45 38.45 38.45 0.2K
10:51 38.45 38.45 38.45 38.45 0.7K
10:52 38.45 38.54 38.45 38.54 3.1K
10:53 38.54 38.54 38.54 38.54 0.9K
10:54 38.54 38.58 38.54 38.57 22.1K
10:55 38.57 38.57 38.57 38.57 0.5K
10:56 38.57 38.74 38.57 38.74 3.1K
10:57 38.73 38.86 38.73 38.86 1.7K
10:58 38.86 38.86 38.79 38.79 3.2K
10:59 38.84 38.84 38.82 38.82 0.7K
11:00 38.82 38.82 38.82 38.82 4.6K
11:01 38.90 38.90 38.86 38.89 13.4K
11:02 38.93 38.93 38.93 38.93 1.1K
11:03 38.93 38.93 38.93 38.93 0.2K
11:04 38.93 38.93 38.93 38.93 0.1K
11:05 38.93 39.00 38.93 39.00 4.3K
11:06 39.00 39.00 38.99 39.00 7.7K
11:07 39.00 39.00 39.00 39.00 2.9K
11:08 39.02 39.02 39.02 39.02 1.2K
11:09 39.02 39.11 39.02 39.11 1.8K
11:10 39.11 39.11 39.11 39.11 0.8K
11:11 39.11 39.15 39.11 39.15 1.8K
11:12 39.18 39.18 39.13 39.14 0.8K
11:13 39.14 39.14 39.13 39.14 1.0K
11:14 39.10 39.10 39.10 39.10 7.2K
11:15 39.10 39.10 39.07 39.07 3.1K
11:16 39.07 39.13 39.06 39.13 3.0K
11:17 39.13 39.13 39.11 39.11 0.4K
11:18 39.11 39.11 39.08 39.10 4.0K
11:19 39.11 39.11 39.11 39.11 0.3K
11:20 39.15 39.18 39.15 39.18 2.4K
11:21 39.18 39.19 39.18 39.19 0.7K
11:22 39.19 39.19 39.19 39.19 0.4K
11:23 39.19 39.25 39.18 39.19 11.7K
11:24 39.15 39.15 39.15 39.15 0.9K
11:25 39.15 39.15 39.15 39.15 0.3K
11:26 39.15 39.17 39.15 39.17 1.5K
11:27 39.17 39.34 39.17 39.34 4.9K
11:28 39.32 39.34 39.32 39.34 2.7K
11:29 39.34 39.34 39.31 39.31 4.2K
11:30 39.27 39.29 39.27 39.28 5.2K
11:31 39.28 39.28 39.21 39.21 4.7K
11:32 39.25 39.29 39.25 39.29 4.9K
11:33 39.29 39.29 39.29 39.29 0.6K
11:34 39.29 39.29 39.29 39.29 0.3K
11:35 39.29 39.31 39.28 39.31 6.1K
11:36 39.31 39.31 39.31 39.31 0.2K
11:37 39.31 39.31 39.29 39.29 0.4K
11:38 39.29 39.29 39.29 39.29 0.0K
11:39 39.34 39.34 39.34 39.34 0.9K
11:40 39.35 39.37 39.35 39.37 1.6K
11:41 39.37 39.38 39.37 39.38 2.0K
11:42 39.38 39.38 39.27 39.27 5.5K
11:43 39.27 39.27 39.27 39.27 0.6K
11:44 39.27 39.33 39.27 39.33 2.7K
11:45 39.33 39.33 39.22 39.22 3.0K
11:46 39.22 39.22 39.22 39.22 0.2K
11:47 39.22 39.22 39.22 39.22 0.6K
11:48 39.22 39.22 39.22 39.22 0.5K
11:49 39.22 39.22 39.13 39.13 2.2K
11:50 39.13 39.17 39.13 39.17 0.5K
11:51 39.17 39.17 39.17 39.17 0.2K
11:52 39.13 39.17 39.13 39.17 2.0K
11:53 39.17 39.17 39.13 39.13 0.6K
11:54 39.13 39.13 39.13 39.13 0.4K
11:55 39.14 39.18 39.14 39.18 1.9K
11:56 39.18 39.18 39.18 39.18 1.5K
11:57 39.18 39.18 39.18 39.18 0.3K
11:58 39.18 39.21 39.18 39.20 1.2K
11:59 39.20 39.20 39.20 39.20 0.3K
12:00 39.22 39.22 39.22 39.22 0.3K
12:01 39.22 39.26 39.21 39.26 4.1K
12:02 39.26 39.26 39.23 39.23 3.5K
12:03 39.23 39.29 39.23 39.29 0.6K
12:04 39.29 39.29 39.24 39.24 2.9K
12:05 39.27 39.28 39.27 39.28 1.0K
12:06 39.28 39.28 39.28 39.28 1.1K
12:07 39.33 39.33 39.33 39.33 1.3K
12:08 39.33 39.33 39.33 39.33 0.6K
12:09 39.33 39.42 39.33 39.42 3.2K
12:10 39.38 39.44 39.38 39.44 6.4K
12:11 39.43 39.43 39.43 39.43 3.7K
12:12 39.43 39.43 39.43 39.43 1.2K
12:13 39.43 39.57 39.43 39.57 1.1K
12:14 39.57 39.62 39.57 39.61 0.8K
12:15 39.61 39.61 39.61 39.61 0.0K
12:16 39.61 39.64 39.61 39.64 1.3K
12:17 39.70 39.75 39.67 39.68 5.7K
12:18 39.68 39.68 39.67 39.67 4.2K
12:19 39.67 39.67 39.67 39.67 0.1K
12:20 39.67 39.67 39.65 39.65 0.5K
12:21 39.66 39.68 39.65 39.65 3.0K
12:22 39.65 39.65 39.65 39.65 0.1K
12:23 39.69 39.69 39.69 39.69 0.9K
12:24 39.69 39.72 39.68 39.68 5.1K
12:25 39.68 39.69 39.68 39.69 0.6K
12:26 39.69 39.70 39.67 39.67 4.8K
12:27 39.71 39.78 39.71 39.78 9.7K
12:28 39.78 39.78 39.78 39.78 0.4K
12:29 39.78 39.80 39.78 39.80 6.6K
12:30 39.80 39.80 39.80 39.80 0.8K
12:31 39.79 39.79 39.79 39.79 1.6K
12:32 39.79 39.79 39.77 39.77 4.0K
12:33 39.77 39.77 39.77 39.77 1.6K
12:34 39.77 39.77 39.77 39.77 0.0K
12:35 39.77 39.77 39.77 39.77 0.3K
12:36 39.79 39.79 39.76 39.76 4.5K
12:37 39.76 39.76 39.64 39.64 2.2K
12:38 39.64 39.64 39.52 39.52 1.1K
12:39 39.52 39.61 39.52 39.61 3.0K
12:40 39.61 39.61 39.61 39.61 0.0K
12:41 39.64 39.68 39.64 39.68 1.0K
12:42 39.68 39.68 39.63 39.63 0.4K
12:43 39.63 39.63 39.63 39.63 0.1K
12:44 39.63 39.63 39.63 39.63 0.4K
12:45 39.61 39.65 39.61 39.65 1.5K
12:46 39.65 39.65 39.65 39.65 0.1K
12:47 39.65 39.65 39.64 39.64 0.6K
12:48 39.67 39.67 39.67 39.67 2.3K
12:49 39.67 39.73 39.67 39.73 2.2K
12:50 39.74 39.87 39.74 39.87 2.6K
12:51 39.87 39.87 39.87 39.87 0.7K
12:52 39.87 39.87 39.87 39.87 0.4K
12:53 39.87 39.90 39.87 39.89 1.1K
12:54 39.89 39.89 39.82 39.83 4.3K
12:55 39.83 39.83 39.83 39.83 0.7K
12:56 39.83 39.83 39.83 39.83 0.2K
12:57 39.83 39.83 39.83 39.83 0.4K
12:58 39.83 39.83 39.79 39.79 4.8K
12:59 39.80 39.80 39.76 39.76 1.5K
13:00 39.82 39.85 39.82 39.85 4.5K
13:01 39.85 39.88 39.85 39.88 1.2K
13:02 39.88 39.88 39.79 39.79 1.0K
13:03 39.84 39.84 39.84 39.84 0.4K
13:04 39.84 39.84 39.79 39.79 1.9K
13:05 39.79 39.83 39.79 39.83 1.6K
13:06 39.83 39.83 39.83 39.83 0.6K
13:07 39.83 39.87 39.83 39.87 1.7K
13:08 39.87 39.96 39.87 39.96 2.0K
13:09 39.90 40.03 39.90 39.99 13.5K
13:10 39.99 40.04 39.99 40.04 4.2K
13:11 40.04 40.04 40.03 40.03 0.4K
13:12 40.03 40.04 40.03 40.04 1.0K
13:13 40.05 40.13 40.05 40.11 4.4K
13:14 40.11 40.11 40.07 40.07 1.3K
13:15 40.07 40.07 40.07 40.07 0.1K
13:16 40.04 40.10 40.04 40.10 5.0K
13:17 40.10 40.10 40.10 40.10 0.5K
13:18 40.10 40.12 40.10 40.12 0.2K
13:19 40.11 40.11 40.10 40.10 17.0K
13:20 40.10 40.10 40.10 40.10 0.4K
13:21 40.10 40.10 40.10 40.10 0.5K
13:22 40.08 40.08 40.08 40.08 2.7K
13:23 40.08 40.08 39.98 39.98 2.0K
13:24 39.98 40.02 39.96 40.01 2.4K
13:25 40.01 40.01 40.01 40.01 0.1K
13:26 39.99 39.99 39.99 39.99 2.2K
13:27 40.00 40.00 39.98 39.98 1.5K
13:28 39.98 40.00 39.98 40.00 1.2K
13:29 40.00 40.01 40.00 40.01 0.4K
13:30 40.01 40.01 40.01 40.01 1.5K
13:31 40.01 40.01 39.99 39.99 1.7K
13:32 39.99 39.99 39.93 39.93 4.4K
13:33 39.93 39.96 39.93 39.96 2.2K
13:34 39.96 39.96 39.95 39.95 0.5K
13:35 39.95 39.95 39.95 39.95 0.7K
13:36 39.95 39.95 39.88 39.88 3.2K
13:37 39.88 39.88 39.88 39.88 0.0K
13:38 39.92 39.92 39.88 39.91 2.3K
13:39 39.91 39.93 39.91 39.93 3.4K
13:40 39.93 39.93 39.90 39.90 0.6K
13:41 39.99 40.00 39.99 39.99 5.4K
13:42 39.99 39.99 39.99 39.99 0.9K
13:43 39.97 39.97 39.92 39.92 8.7K
13:44 39.92 39.94 39.92 39.93 6.2K
13:45 39.88 39.88 39.86 39.86 3.3K
13:46 39.90 39.90 39.90 39.90 1.1K
13:47 39.90 39.96 39.90 39.94 2.2K
13:48 39.94 39.94 39.94 39.94 0.6K
13:49 39.92 39.92 39.87 39.90 7.4K
13:50 39.90 39.91 39.90 39.91 2.5K
13:51 39.91 39.91 39.82 39.82 3.8K
13:52 39.82 39.84 39.82 39.84 2.6K
13:53 39.84 39.84 39.82 39.82 0.4K
13:54 39.82 39.86 39.82 39.86 2.5K
13:55 39.85 39.92 39.85 39.92 2.3K
13:56 39.92 39.92 39.91 39.91 1.4K
13:57 39.93 39.93 39.87 39.87 4.0K
13:58 39.87 39.88 39.86 39.86 3.0K
13:59 39.86 39.86 39.85 39.85 2.1K
14:00 39.85 39.85 39.85 39.85 0.2K
14:01 39.89 39.89 39.89 39.89 1.3K
14:02 39.89 39.90 39.88 39.88 4.3K
14:03 39.88 39.88 39.80 39.80 2.5K
14:04 39.80 39.87 39.80 39.81 4.3K
14:05 39.87 39.87 39.78 39.78 1.4K
14:06 39.78 39.78 39.73 39.73 0.9K
14:07 39.73 39.80 39.73 39.80 4.0K
14:08 39.80 39.80 39.80 39.80 0.2K
14:09 39.80 39.80 39.80 39.80 0.3K
14:10 39.77 39.77 39.77 39.77 2.1K
14:11 39.83 39.83 39.83 39.83 1.6K
14:12 39.83 39.83 39.83 39.83 0.4K
14:13 39.83 39.83 39.74 39.74 1.3K
14:14 39.76 39.79 39.76 39.79 2.9K
14:15 39.79 39.79 39.76 39.79 8.2K
14:16 39.79 39.79 39.77 39.77 0.4K
14:17 39.77 39.78 39.77 39.78 1.7K
14:18 39.78 39.81 39.78 39.81 2.5K
14:19 39.81 39.81 39.79 39.79 0.8K
14:20 39.79 39.79 39.73 39.73 8.4K
14:21 39.73 39.75 39.73 39.75 1.2K
14:22 39.75 39.75 39.69 39.69 4.0K
14:23 39.66 39.67 39.66 39.67 1.2K
14:24 39.70 39.70 39.53 39.53 3.3K
14:25 39.53 39.53 39.47 39.47 0.4K
14:26 39.47 39.54 39.47 39.54 2.7K
14:27 39.54 39.54 39.54 39.54 0.2K
14:28 39.54 39.54 39.51 39.51 1.5K
14:29 39.51 39.51 39.50 39.50 0.8K
14:30 39.50 39.50 39.38 39.38 1.6K
14:31 39.38 39.51 39.38 39.51 3.5K
14:32 39.50 39.55 39.50 39.55 1.6K
14:33 39.55 39.55 39.47 39.48 1.8K
14:34 39.52 39.60 39.52 39.60 2.2K
14:35 39.60 39.60 39.60 39.60 0.2K
14:36 39.60 39.69 39.60 39.69 3.2K
14:37 39.67 39.71 39.67 39.71 2.4K
14:38 39.71 39.71 39.71 39.71 0.1K
14:39 39.71 39.71 39.71 39.71 1.2K
14:40 39.73 39.73 39.73 39.73 5.7K
14:41 39.73 39.77 39.73 39.77 1.7K
14:42 39.77 39.88 39.77 39.88 4.5K
14:43 39.88 39.91 39.87 39.87 3.7K
14:44 39.87 39.87 39.80 39.80 1.6K
14:45 39.82 39.82 39.81 39.81 2.3K
14:46 39.81 39.83 39.81 39.83 1.1K
14:47 39.78 39.79 39.78 39.79 2.0K
14:48 39.79 39.79 39.76 39.76 5.0K
14:49 39.76 39.77 39.76 39.77 1.5K
14:50 39.77 39.77 39.74 39.74 0.6K
14:51 39.79 39.79 39.68 39.68 3.1K
14:52 39.68 39.68 39.65 39.65 2.4K
14:53 39.69 39.71 39.69 39.71 6.2K
14:54 39.71 39.71 39.71 39.71 1.1K
14:55 39.71 39.73 39.71 39.73 0.3K
14:56 39.73 39.77 39.72 39.77 3.0K
14:57 39.77 39.77 39.69 39.69 2.3K
14:58 39.69 39.69 39.65 39.65 1.7K
14:59 39.65 39.65 39.57 39.57 2.8K
15:00 39.57 39.57 39.57 39.57 0.6K
15:01 39.57 39.64 39.57 39.64 6.3K
15:02 39.66 39.66 39.66 39.66 2.4K
15:03 39.66 39.79 39.66 39.79 1.4K
15:04 39.77 39.80 39.77 39.80 3.0K
15:05 39.80 39.83 39.80 39.83 1.5K
15:06 39.85 39.85 39.80 39.82 3.7K
15:07 39.80 39.80 39.80 39.80 1.3K
15:08 39.80 39.82 39.80 39.80 2.9K
15:09 39.80 39.80 39.77 39.77 1.7K
15:10 39.79 39.79 39.78 39.78 2.4K
15:11 39.76 39.78 39.75 39.78 4.2K
15:12 39.78 39.78 39.77 39.77 2.2K
15:13 39.77 39.78 39.76 39.78 2.4K
15:14 39.80 39.80 39.76 39.76 4.6K
15:15 39.76 39.76 39.73 39.73 4.7K
15:16 39.73 39.73 39.70 39.70 0.7K
15:17 39.66 39.81 39.66 39.81 7.7K
15:18 39.81 39.81 39.79 39.79 2.3K
15:19 39.79 39.79 39.75 39.75 2.0K
15:20 39.79 39.80 39.75 39.80 4.9K
15:21 39.82 39.86 39.82 39.86 1.4K
15:22 39.86 39.88 39.86 39.88 1.4K
15:23 39.90 39.90 39.89 39.89 2.3K
15:24 39.89 39.94 39.87 39.94 3.9K
15:25 39.94 39.95 39.94 39.95 1.7K
15:26 39.89 39.89 39.88 39.88 7.7K
15:27 39.87 39.93 39.87 39.93 3.1K
15:28 39.93 39.93 39.91 39.91 1.4K
15:29 39.91 40.04 39.91 40.04 7.7K
15:30 40.04 40.04 40.01 40.03 3.1K
15:31 39.99 40.03 39.99 40.03 5.2K
15:32 40.00 40.03 40.00 40.03 2.6K
15:33 40.03 40.04 40.03 40.03 3.9K
15:34 40.05 40.06 40.04 40.04 2.8K
15:35 40.04 40.04 40.04 40.04 0.4K
15:36 40.04 40.05 39.97 40.05 13.2K
15:37 40.05 40.13 40.05 40.10 7.6K
15:38 40.10 40.13 40.10 40.13 1.4K
15:39 40.13 40.20 40.13 40.18 9.6K
15:40 40.13 40.14 40.08 40.08 5.9K
15:41 40.10 40.17 40.10 40.16 11.4K
15:42 40.19 40.24 40.19 40.22 4.4K
15:43 40.22 40.25 40.22 40.25 6.2K
15:44 40.25 40.27 40.24 40.26 7.7K
15:45 40.25 40.29 40.25 40.29 3.4K
15:46 40.28 40.30 40.26 40.26 9.6K
15:47 40.26 40.26 40.23 40.24 4.9K
15:48 40.25 40.25 40.24 40.24 3.4K
15:49 40.22 40.22 40.13 40.13 6.2K
15:50 40.15 40.15 40.11 40.15 12.2K
15:51 40.07 40.18 40.07 40.18 10.4K
15:52 40.16 40.16 40.11 40.11 8.4K
15:53 40.11 40.14 40.07 40.11 11.4K
15:54 40.11 40.11 40.09 40.10 7.8K
15:55 40.05 40.07 40.04 40.05 41.9K
15:56 40.07 40.16 40.07 40.09 10.8K
15:57 40.09 40.13 40.08 40.11 11.4K
15:58 40.11 40.11 40.09 40.10 15.8K
15:59 40.11 40.15 40.11 40.14 17.6K
16:00 40.10 40.10 39.46 40.01 251.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available