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 32.18 32.27 23.19 32.27 19.9K
09:32 32.27 32.27 32.27 32.27 0.1K
09:33 32.27 32.27 32.27 32.27 2.9K
09:34 32.27 32.27 32.02 32.02 3.7K
09:35 31.95 31.96 31.93 31.96 9.1K
09:36 31.91 31.91 31.91 31.91 1.2K
09:37 31.91 31.91 31.87 31.87 3.4K
09:38 31.70 31.70 31.70 31.70 1.6K
09:39 31.70 31.95 31.70 31.95 5.6K
09:40 31.95 31.95 31.95 31.95 3.1K
09:41 31.95 31.95 31.83 31.85 2.7K
09:42 31.85 31.85 31.85 31.85 3.5K
09:43 31.85 31.85 31.66 31.66 6.2K
09:44 31.61 31.61 31.61 31.61 2.2K
09:45 31.61 31.80 31.61 31.80 14.2K
09:46 31.71 31.75 31.71 31.75 1.9K
09:47 31.75 31.80 31.65 31.80 6.9K
09:48 31.90 32.09 31.90 32.09 2.1K
09:49 32.14 32.14 32.07 32.11 2.5K
09:50 32.18 32.18 32.18 32.18 2.4K
09:51 32.11 32.16 32.11 32.16 4.8K
09:52 32.12 32.27 32.12 32.23 8.3K
09:53 32.23 32.36 32.23 32.36 4.7K
09:54 32.36 32.57 32.36 32.50 4.2K
09:55 32.51 32.51 32.51 32.51 2.2K
09:56 32.51 32.57 32.51 32.57 1.0K
09:57 32.57 32.83 32.57 32.83 12.6K
09:58 32.83 32.83 32.83 32.83 0.7K
09:59 32.91 33.00 32.72 32.91 54.1K
10:00 32.91 32.91 32.91 32.91 0.6K
10:01 32.91 33.40 32.91 33.40 4.3K
10:02 33.38 33.38 32.90 32.90 11.8K
10:03 32.76 32.76 32.76 32.76 2.9K
10:04 32.76 32.76 32.76 32.76 8.9K
10:05 32.76 32.76 32.76 32.76 1.1K
10:06 32.76 32.76 32.76 32.76 1.2K
10:07 32.81 32.91 32.81 32.90 2.1K
10:08 32.90 32.99 32.90 32.99 8.2K
10:09 32.99 32.99 32.84 32.84 2.0K
10:10 32.84 32.85 32.84 32.85 1.3K
10:11 32.85 33.38 32.85 33.38 4.1K
10:12 33.38 33.91 33.38 33.91 5.7K
10:13 34.09 34.18 34.09 34.18 8.2K
10:14 34.57 34.57 34.57 34.57 3.1K
10:15 34.57 34.76 34.57 34.76 10.9K
10:16 34.76 34.76 34.76 34.76 0.9K
10:17 34.76 35.15 34.76 35.15 8.7K
10:18 35.14 35.36 35.14 35.36 5.2K
10:19 35.38 35.38 35.15 35.15 4.3K
10:20 35.15 35.15 34.87 34.87 1.0K
10:21 34.60 34.60 34.60 34.60 5.5K
10:22 34.26 34.26 34.20 34.20 2.3K
10:23 34.20 34.20 34.16 34.16 2.3K
10:24 34.16 34.16 34.16 34.16 1.0K
10:25 34.16 34.16 33.50 33.57 10.1K
10:26 33.39 33.48 33.39 33.48 2.8K
10:27 33.48 33.75 33.48 33.75 3.2K
10:28 33.67 33.67 33.55 33.55 3.4K
10:29 33.55 33.55 33.55 33.55 1.1K
10:30 33.55 33.55 33.31 33.31 3.3K
10:31 33.16 33.16 33.16 33.16 2.2K
10:32 33.16 33.16 33.16 33.16 1.4K
10:33 33.35 33.40 33.35 33.35 3.6K
10:34 33.35 33.35 33.35 33.35 2.7K
10:35 33.35 33.58 33.35 33.58 4.2K
10:36 33.58 33.58 33.44 33.44 1.0K
10:37 33.44 33.44 32.93 32.93 2.7K
10:38 33.10 33.10 33.10 33.10 4.6K
10:39 33.10 33.10 32.88 32.88 0.7K
10:40 32.86 32.86 32.86 32.86 1.5K
10:41 32.77 32.77 32.77 32.77 1.9K
10:42 32.77 32.77 32.76 32.76 3.7K
10:43 32.70 32.80 32.70 32.80 0.5K
10:44 32.84 32.85 32.84 32.85 1.7K
10:45 32.85 32.97 32.85 32.97 5.1K
10:46 32.97 33.18 32.97 33.18 5.4K
10:47 33.18 33.45 33.18 33.37 2.5K
10:48 33.37 33.37 33.37 33.37 1.5K
10:49 33.35 33.36 33.35 33.36 1.6K
10:50 33.36 33.36 33.36 33.36 2.7K
10:51 33.29 33.60 33.29 33.60 3.4K
10:52 33.60 33.60 33.52 33.52 4.0K
10:53 33.52 33.55 33.52 33.55 0.8K
10:54 33.55 33.78 33.55 33.78 1.5K
10:55 33.78 33.92 33.78 33.92 4.1K
10:56 34.09 34.09 33.97 33.99 4.4K
10:57 33.96 33.96 33.82 33.82 4.5K
10:58 33.79 33.89 33.79 33.80 6.5K
10:59 33.80 33.81 33.73 33.81 2.5K
11:00 33.81 33.94 33.80 33.94 6.2K
11:01 33.84 33.87 33.84 33.87 3.3K
11:02 33.83 33.83 33.83 33.83 4.1K
11:03 33.83 34.10 33.83 34.10 2.0K
11:04 34.10 34.15 34.10 34.15 4.3K
11:05 34.14 34.14 34.07 34.07 6.4K
11:06 34.07 34.07 34.04 34.04 6.0K
11:07 33.93 33.93 33.86 33.86 2.8K
11:08 33.80 33.80 33.54 33.54 3.8K
11:09 33.52 33.52 33.46 33.46 1.1K
11:10 33.46 33.46 33.37 33.37 0.4K
11:11 33.37 33.37 33.31 33.31 2.5K
11:12 33.31 33.31 33.31 33.31 1.9K
11:13 33.42 33.42 33.41 33.41 2.6K
11:14 33.41 33.41 33.41 33.41 2.5K
11:15 33.53 33.53 33.53 33.53 9.8K
11:16 32.95 32.95 32.81 32.81 5.2K
11:17 32.62 32.62 32.62 32.62 3.4K
11:18 32.84 32.84 32.84 32.84 2.3K
11:19 32.84 32.84 32.84 32.84 0.9K
11:20 32.78 32.92 32.78 32.92 2.8K
11:21 32.92 32.92 32.92 32.92 1.4K
11:22 32.92 32.92 32.92 32.92 1.9K
11:23 32.92 32.92 32.77 32.77 1.3K
11:24 32.77 32.77 32.60 32.60 3.6K
11:25 32.62 32.62 32.60 32.60 5.0K
11:26 32.61 32.65 32.61 32.65 3.7K
11:27 32.65 32.65 32.56 32.56 7.2K
11:28 32.47 32.52 32.37 32.37 3.1K
11:29 32.56 32.66 32.56 32.66 8.2K
11:30 32.68 32.68 32.61 32.61 20.4K
11:31 32.59 32.59 32.59 32.59 0.8K
11:32 32.66 32.66 32.52 32.52 3.8K
11:33 32.65 32.65 32.58 32.58 4.7K
11:34 32.58 32.64 32.58 32.64 4.3K
11:35 32.61 32.64 32.61 32.64 9.7K
11:36 32.69 32.69 32.68 32.69 4.3K
11:37 32.82 32.82 32.67 32.67 2.6K
11:38 32.67 32.75 32.67 32.75 2.4K
11:39 32.91 32.91 32.88 32.88 2.4K
11:40 32.91 32.91 32.90 32.90 1.2K
11:41 32.89 32.90 32.89 32.90 1.2K
11:42 32.90 33.07 32.90 33.07 3.2K
11:43 33.07 33.22 33.07 33.12 3.3K
11:44 33.11 33.11 33.11 33.11 0.5K
11:45 33.16 33.16 33.16 33.16 1.1K
11:46 33.31 33.31 33.23 33.23 3.1K
11:47 33.23 33.23 33.19 33.19 0.6K
11:48 33.19 33.19 33.19 33.19 0.8K
11:49 33.19 33.19 33.19 33.19 0.4K
11:50 33.19 33.19 33.19 33.19 0.7K
11:51 33.08 33.24 33.06 33.24 4.6K
11:52 33.18 33.18 33.15 33.15 2.2K
11:53 33.15 33.15 33.07 33.07 2.1K
11:54 33.07 33.07 32.99 32.99 7.9K
11:55 32.99 33.04 32.99 33.04 2.6K
11:56 33.04 33.20 33.03 33.11 2.9K
11:57 33.11 33.11 33.10 33.10 0.9K
11:58 33.22 33.22 33.16 33.16 1.4K
11:59 33.16 33.16 33.14 33.14 2.1K
12:00 33.14 33.14 33.07 33.07 6.2K
12:01 33.08 33.08 33.01 33.01 9.7K
12:02 33.01 33.04 33.01 33.04 1.5K
12:03 33.04 33.04 33.04 33.04 0.2K
12:04 32.99 32.99 32.91 32.94 4.6K
12:05 32.94 32.94 32.94 32.94 0.6K
12:06 32.94 32.94 32.89 32.89 2.3K
12:07 32.89 32.89 32.89 32.89 1.0K
12:08 32.89 32.92 32.89 32.92 1.7K
12:09 32.92 32.96 32.72 32.72 2.5K
12:10 32.72 32.74 32.72 32.74 1.1K
12:11 32.74 32.74 32.61 32.61 2.0K
12:12 32.61 32.63 32.61 32.63 0.9K
12:13 32.61 32.73 32.61 32.73 3.8K
12:14 32.64 32.70 32.64 32.70 2.0K
12:15 32.82 32.82 32.71 32.71 4.0K
12:16 32.71 32.71 32.67 32.67 2.6K
12:17 32.67 32.74 32.67 32.74 1.1K
12:18 32.74 32.76 32.69 32.76 2.2K
12:19 32.76 32.76 32.65 32.65 3.2K
12:20 32.61 32.63 32.56 32.62 2.5K
12:21 32.65 32.65 32.65 32.65 2.4K
12:22 32.62 32.66 32.62 32.66 1.2K
12:23 32.64 32.64 32.52 32.52 5.8K
12:24 32.52 32.61 32.52 32.61 1.7K
12:25 32.61 32.79 32.61 32.79 6.9K
12:26 32.79 32.84 32.68 32.84 2.1K
12:27 32.84 32.94 32.84 32.94 0.8K
12:28 32.94 32.94 32.93 32.93 2.2K
12:29 32.93 32.99 32.89 32.89 3.0K
12:30 32.92 32.95 32.92 32.95 0.4K
12:31 32.95 32.95 32.95 32.95 0.8K
12:32 32.96 32.96 32.96 32.96 1.2K
12:33 32.96 33.03 32.96 33.03 1.8K
12:34 33.03 33.11 33.03 33.11 1.4K
12:35 33.11 33.11 33.04 33.04 2.7K
12:36 33.04 33.05 33.04 33.05 1.3K
12:37 33.05 33.05 33.05 33.05 0.6K
12:38 32.95 32.95 32.95 32.95 0.5K
12:39 32.95 32.95 32.91 32.91 2.8K
12:40 32.88 32.97 32.88 32.90 3.4K
12:41 32.90 32.97 32.89 32.97 2.1K
12:42 32.97 32.97 32.97 32.97 1.2K
12:43 32.97 32.97 32.86 32.86 8.1K
12:44 32.86 32.88 32.84 32.88 3.9K
12:45 32.84 32.89 32.80 32.89 5.8K
12:46 32.86 32.86 32.86 32.86 3.1K
12:47 32.74 32.74 32.59 32.59 5.4K
12:48 32.59 32.59 32.57 32.57 0.6K
12:49 32.57 32.60 32.45 32.51 3.4K
12:50 32.58 32.58 32.58 32.58 1.4K
12:51 32.58 32.58 32.41 32.41 2.8K
12:52 32.41 32.48 32.41 32.48 4.8K
12:53 32.48 32.48 32.43 32.46 6.4K
12:54 32.49 32.49 32.44 32.46 3.8K
12:55 32.52 32.55 32.52 32.55 3.8K
12:56 32.55 32.69 32.55 32.60 2.0K
12:57 32.60 32.60 32.53 32.53 3.6K
12:58 32.53 32.56 32.53 32.56 0.5K
12:59 32.59 32.59 32.57 32.58 3.1K
13:00 32.58 32.58 32.58 32.58 0.7K
13:01 32.58 33.30 32.58 33.30 7.3K
13:02 33.33 33.34 33.33 33.34 2.3K
13:03 33.34 33.34 33.34 33.34 0.8K
13:04 33.34 33.34 33.13 33.13 2.5K
13:05 32.94 32.94 32.94 32.94 1.1K
13:06 32.76 32.76 32.76 32.76 0.8K
13:07 32.82 32.82 32.76 32.82 1.3K
13:08 32.72 32.72 32.66 32.66 6.4K
13:09 32.66 32.72 32.66 32.72 2.1K
13:10 32.68 32.74 32.68 32.74 2.2K
13:11 32.74 32.82 32.74 32.75 1.7K
13:12 32.90 32.90 32.79 32.79 6.2K
13:13 32.84 32.84 32.84 32.84 3.5K
13:14 33.02 33.02 32.94 32.94 1.5K
13:15 32.94 33.25 32.94 33.25 5.9K
13:16 33.28 33.28 33.17 33.17 1.9K
13:17 33.17 33.36 33.17 33.36 1.8K
13:18 33.36 33.36 33.27 33.27 2.1K
13:19 33.27 33.27 33.27 33.27 0.8K
13:20 33.28 33.45 33.28 33.45 2.5K
13:21 33.38 33.38 33.30 33.37 2.7K
13:22 33.37 33.37 33.16 33.16 4.2K
13:23 33.13 33.24 33.11 33.24 3.2K
13:24 33.23 33.33 33.23 33.33 1.7K
13:25 33.33 33.43 33.33 33.43 4.7K
13:26 33.34 33.36 33.34 33.36 1.4K
13:27 33.33 33.39 33.33 33.38 3.1K
13:28 33.38 33.38 33.21 33.21 2.6K
13:29 33.21 33.28 33.21 33.28 4.4K
13:30 33.28 33.29 33.23 33.29 2.8K
13:31 33.46 33.47 33.46 33.47 2.2K
13:32 33.47 33.47 33.30 33.30 3.1K
13:33 33.22 33.22 33.19 33.19 2.6K
13:34 33.35 33.35 33.31 33.31 2.0K
13:35 33.31 33.39 33.31 33.39 3.0K
13:36 33.39 33.41 33.36 33.36 3.6K
13:37 33.36 33.52 33.36 33.52 1.5K
13:38 33.56 33.56 33.53 33.54 1.5K
13:39 33.53 33.53 33.43 33.45 2.8K
13:40 33.45 33.59 33.45 33.59 3.7K
13:41 33.56 33.56 33.53 33.53 3.6K
13:42 33.54 33.54 33.43 33.43 6.7K
13:43 33.43 33.53 33.43 33.53 1.7K
13:44 33.54 33.70 33.54 33.70 4.7K
13:45 33.70 33.70 33.70 33.70 0.5K
13:46 33.70 33.72 33.70 33.72 1.5K
13:47 33.79 33.79 33.51 33.66 4.2K
13:48 33.66 33.85 33.66 33.85 3.2K
13:49 34.01 34.01 33.81 33.81 4.7K
13:50 33.81 33.85 33.75 33.79 5.3K
13:51 33.79 33.79 33.79 33.79 0.2K
13:52 33.79 33.79 33.79 33.79 0.8K
13:53 33.79 33.79 33.67 33.67 4.4K
13:54 33.69 33.69 33.69 33.69 2.5K
13:55 33.73 33.73 33.73 33.73 3.3K
13:56 33.73 33.74 33.65 33.65 6.2K
13:57 33.65 33.65 33.50 33.50 1.7K
13:58 33.50 33.50 33.50 33.50 0.9K
13:59 33.50 33.62 33.50 33.62 4.0K
14:00 33.62 33.62 33.62 33.62 0.6K
14:01 33.62 33.73 33.62 33.73 4.7K
14:02 33.70 33.70 33.67 33.67 4.1K
14:03 33.55 33.55 33.55 33.55 3.2K
14:04 33.55 33.57 33.47 33.47 6.3K
14:05 33.47 33.47 33.47 33.47 2.0K
14:06 33.52 33.52 33.42 33.42 4.4K
14:07 33.47 33.47 33.47 33.47 1.8K
14:08 33.47 33.47 33.33 33.33 1.0K
14:09 33.38 33.41 33.34 33.34 4.6K
14:10 33.34 33.36 33.31 33.31 2.2K
14:11 33.31 33.51 33.31 33.51 5.6K
14:12 33.51 33.51 33.36 33.38 3.9K
14:13 33.30 33.39 33.25 33.25 14.8K
14:14 33.25 33.35 33.25 33.30 2.9K
14:15 33.33 33.33 33.26 33.26 3.2K
14:16 33.26 33.26 33.24 33.24 3.3K
14:17 33.28 33.51 33.28 33.47 6.1K
14:18 33.47 33.47 33.39 33.39 2.2K
14:19 33.38 33.39 33.38 33.39 2.0K
14:20 33.39 33.46 33.39 33.46 2.3K
14:21 33.46 33.52 33.46 33.49 1.8K
14:22 33.49 33.49 33.40 33.41 4.6K
14:23 33.45 33.50 33.45 33.49 3.0K
14:24 33.51 33.51 33.36 33.36 2.2K
14:25 33.36 33.36 33.25 33.25 2.0K
14:26 33.35 33.35 33.28 33.28 5.8K
14:27 33.17 33.17 33.04 33.04 2.9K
14:28 33.04 33.04 33.00 33.04 0.9K
14:29 33.04 33.04 32.99 33.02 6.4K
14:30 33.03 33.03 33.03 33.03 4.6K
14:31 33.02 33.12 33.02 33.12 8.2K
14:32 33.08 33.13 33.08 33.13 3.6K
14:33 33.13 33.17 33.09 33.09 7.5K
14:34 33.05 33.06 33.00 33.06 3.7K
14:35 33.06 33.15 33.06 33.15 4.3K
14:36 33.15 33.27 33.15 33.27 2.6K
14:37 33.30 33.30 33.25 33.26 3.3K
14:38 33.26 33.35 33.24 33.35 4.5K
14:39 33.34 33.34 33.33 33.33 4.1K
14:40 33.33 33.33 33.32 33.32 0.4K
14:41 33.32 33.32 33.17 33.17 4.6K
14:42 33.17 33.32 33.17 33.30 4.8K
14:43 33.31 33.31 33.25 33.25 2.6K
14:44 33.25 33.25 33.21 33.21 0.6K
14:45 33.21 33.26 33.21 33.26 4.0K
14:46 33.26 33.26 32.89 32.89 3.6K
14:47 32.95 33.08 32.95 33.08 6.6K
14:48 33.04 33.06 33.04 33.06 2.3K
14:49 32.97 32.99 32.97 32.99 3.5K
14:50 32.99 33.01 32.99 33.01 1.3K
14:51 33.01 33.01 32.93 32.94 2.9K
14:52 32.94 32.94 32.82 32.82 1.1K
14:53 32.82 32.82 32.77 32.77 2.1K
14:54 32.78 32.82 32.78 32.81 4.7K
14:55 32.75 32.77 32.74 32.74 2.6K
14:56 32.74 32.74 32.66 32.66 1.0K
14:57 32.66 32.66 32.57 32.57 5.7K
14:58 32.58 32.64 32.58 32.62 2.5K
14:59 32.62 32.62 32.59 32.61 4.8K
15:00 32.61 32.66 32.54 32.61 6.5K
15:01 32.61 32.83 32.61 32.83 10.6K
15:02 32.80 32.80 32.78 32.78 3.2K
15:03 32.78 32.83 32.74 32.74 2.5K
15:04 32.74 32.74 32.69 32.69 1.1K
15:05 32.69 32.69 32.66 32.67 2.4K
15:06 32.67 32.77 32.67 32.77 1.3K
15:07 32.77 32.77 32.72 32.72 1.6K
15:08 32.72 32.72 32.64 32.66 2.2K
15:09 32.70 32.70 32.66 32.66 3.2K
15:10 32.61 32.62 32.59 32.62 4.3K
15:11 32.56 32.63 32.52 32.62 6.4K
15:12 32.62 32.62 32.55 32.55 1.0K
15:13 32.56 32.67 32.56 32.66 4.8K
15:14 32.66 32.67 32.66 32.66 2.1K
15:15 32.66 32.66 32.59 32.59 2.7K
15:16 32.59 32.63 32.58 32.58 2.3K
15:17 32.58 32.58 32.46 32.56 8.7K
15:18 32.60 32.72 32.60 32.72 5.6K
15:19 32.68 32.78 32.65 32.78 5.1K
15:20 32.78 32.78 32.71 32.71 2.0K
15:21 32.71 32.78 32.71 32.78 2.3K
15:22 32.78 32.78 32.60 32.60 2.8K
15:23 32.62 32.64 32.56 32.64 9.3K
15:24 32.64 32.64 32.54 32.54 5.3K
15:25 32.60 32.60 32.59 32.60 3.0K
15:26 32.60 32.60 32.50 32.50 2.3K
15:27 32.49 32.50 32.41 32.42 8.8K
15:28 32.44 32.44 32.29 32.29 4.2K
15:29 32.29 32.33 32.28 32.30 3.7K
15:30 32.33 32.33 32.33 32.33 1.3K
15:31 32.30 32.37 32.30 32.35 8.3K
15:32 32.35 32.40 32.35 32.39 6.7K
15:33 32.39 32.52 32.39 32.52 9.1K
15:34 32.58 32.62 32.58 32.62 3.1K
15:35 32.62 32.74 32.62 32.74 8.3K
15:36 32.73 32.75 32.68 32.68 22.8K
15:37 32.72 32.73 32.71 32.72 14.3K
15:38 32.71 32.88 32.71 32.77 13.8K
15:39 32.84 32.86 32.80 32.80 6.7K
15:40 32.80 32.84 32.76 32.84 9.8K
15:41 32.81 32.81 32.63 32.68 17.0K
15:42 32.68 32.68 32.66 32.68 8.8K
15:43 32.56 32.62 32.56 32.62 17.2K
15:44 32.60 32.62 32.60 32.61 16.7K
15:45 32.61 32.61 32.41 32.41 8.4K
15:46 32.40 32.48 32.40 32.44 18.2K
15:47 32.46 32.47 32.39 32.39 8.3K
15:48 32.41 32.49 32.37 32.41 16.3K
15:49 32.41 32.45 32.41 32.45 8.9K
15:50 32.48 32.53 32.48 32.49 12.9K
15:51 32.50 32.55 32.49 32.55 21.2K
15:52 32.48 32.50 32.43 32.50 25.0K
15:53 32.50 32.59 32.50 32.59 17.3K
15:54 32.60 32.65 32.60 32.62 16.7K
15:55 32.61 32.61 32.54 32.60 26.0K
15:56 32.60 32.67 32.58 32.67 57.0K
15:57 32.68 32.68 32.64 32.64 28.7K
15:58 32.64 32.71 32.64 32.66 31.4K
15:59 32.67 32.67 32.66 32.66 16.0K
16:00 32.64 32.65 32.63 32.64 406.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available