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 33.83 35.90 33.73 33.94 13.9K
09:32 33.94 33.94 33.93 33.93 2.6K
09:33 33.90 33.93 33.34 33.34 7.5K
09:34 33.61 33.77 33.61 33.77 3.1K
09:35 33.77 33.77 33.74 33.74 2.6K
09:36 33.74 33.74 33.74 33.74 0.4K
09:37 33.74 33.74 33.74 33.74 1.1K
09:38 33.50 33.50 33.17 33.17 3.4K
09:39 33.17 33.38 33.17 33.38 1.0K
09:40 33.38 33.38 33.38 33.38 0.1K
09:41 33.38 33.38 33.38 33.38 0.2K
09:42 33.38 33.60 33.38 33.60 0.8K
09:43 33.60 33.75 33.59 33.75 2.5K
09:44 33.75 33.75 33.62 33.62 3.8K
09:45 33.61 33.61 33.61 33.61 1.5K
09:46 33.61 33.61 33.34 33.34 2.8K
09:47 33.34 33.40 33.34 33.40 1.6K
09:48 33.42 33.42 33.34 33.40 2.8K
09:49 33.40 33.40 33.40 33.40 1.2K
09:50 33.30 33.38 33.24 33.24 4.6K
09:51 33.24 33.37 33.19 33.19 5.5K
09:52 33.23 33.29 33.14 33.14 4.1K
09:53 33.14 33.14 33.14 33.14 0.5K
09:54 33.31 33.31 33.31 33.31 0.7K
09:55 33.47 33.47 33.43 33.43 4.3K
09:56 33.43 33.44 33.43 33.44 1.2K
09:57 33.56 33.56 33.56 33.56 0.8K
09:58 33.56 33.56 33.44 33.44 2.4K
09:59 33.44 33.54 33.44 33.54 1.9K
10:00 33.54 33.54 33.54 33.54 0.6K
10:01 33.54 33.54 33.54 33.54 3.3K
10:02 33.54 33.54 33.46 33.46 2.8K
10:03 33.46 33.57 33.46 33.57 1.7K
10:04 33.73 33.73 33.73 33.73 1.6K
10:05 33.73 33.73 33.60 33.64 5.7K
10:06 33.60 33.61 33.60 33.61 2.1K
10:07 33.61 33.64 33.53 33.64 1.8K
10:08 33.52 33.52 33.52 33.52 1.7K
10:09 33.52 33.52 33.47 33.47 1.0K
10:10 33.47 33.48 33.47 33.48 1.4K
10:11 33.56 33.60 33.45 33.45 8.6K
10:12 33.45 33.50 33.45 33.50 1.4K
10:13 33.50 33.51 33.40 33.51 2.4K
10:14 33.51 33.51 33.51 33.51 4.1K
10:15 33.51 33.51 33.28 33.40 12.5K
10:16 33.19 33.26 33.19 33.26 2.4K
10:17 33.32 33.37 33.26 33.26 3.6K
10:18 33.26 33.47 33.26 33.47 6.4K
10:19 33.47 33.47 33.39 33.39 1.7K
10:20 33.39 33.39 33.39 33.39 1.4K
10:21 33.39 33.39 33.38 33.38 0.6K
10:22 33.38 33.53 33.38 33.53 2.7K
10:23 33.52 33.53 33.42 33.42 5.6K
10:24 33.39 33.40 33.39 33.40 3.3K
10:25 33.40 33.40 33.40 33.40 1.2K
10:26 33.40 33.40 33.36 33.36 2.1K
10:27 33.36 33.36 33.36 33.36 1.5K
10:28 33.51 33.51 33.51 33.51 1.1K
10:29 33.51 33.62 33.51 33.62 3.0K
10:30 33.62 33.62 33.62 33.62 0.1K
10:31 33.62 33.62 33.55 33.55 4.4K
10:32 33.55 33.58 33.53 33.58 4.7K
10:33 33.58 33.62 33.58 33.62 3.0K
10:34 33.62 33.74 33.62 33.74 1.4K
10:35 33.74 33.87 33.74 33.87 6.2K
10:36 33.95 33.97 33.91 33.94 6.5K
10:37 33.94 33.94 33.80 33.80 6.4K
10:38 33.76 33.82 33.76 33.82 2.0K
10:39 33.82 33.82 33.78 33.82 2.2K
10:40 33.82 33.97 33.82 33.97 2.8K
10:41 33.98 33.98 33.92 33.93 9.7K
10:42 33.85 33.85 33.74 33.74 3.0K
10:43 33.74 33.74 33.74 33.74 1.4K
10:44 33.74 33.74 33.74 33.74 2.4K
10:45 33.74 33.74 33.64 33.64 1.7K
10:46 33.67 33.73 33.67 33.73 3.8K
10:47 33.73 33.73 33.64 33.64 2.0K
10:48 33.64 33.64 33.64 33.64 1.1K
10:49 33.78 33.78 33.72 33.72 1.7K
10:50 33.81 33.81 33.69 33.69 5.3K
10:51 33.69 33.69 33.69 33.69 3.4K
10:52 33.69 33.71 33.69 33.71 0.7K
10:53 33.71 33.71 33.71 33.71 0.6K
10:54 33.77 33.77 33.72 33.72 5.0K
10:55 33.72 33.72 33.44 33.44 5.2K
10:56 33.44 33.48 33.41 33.48 4.3K
10:57 33.48 33.48 33.45 33.45 3.0K
10:58 33.45 33.45 33.26 33.28 5.2K
10:59 33.28 33.28 33.25 33.26 2.7K
11:00 33.27 33.27 33.14 33.14 5.3K
11:01 33.24 33.31 33.24 33.31 2.3K
11:02 33.31 33.31 33.31 33.31 1.0K
11:03 33.31 33.32 33.31 33.32 2.8K
11:04 33.27 33.33 33.27 33.33 4.3K
11:05 33.36 33.37 33.36 33.37 2.1K
11:06 33.37 33.37 33.23 33.23 6.0K
11:07 33.23 33.23 33.23 33.23 0.8K
11:08 33.23 33.23 33.19 33.19 1.1K
11:09 33.14 33.16 33.05 33.05 4.5K
11:10 33.05 33.16 33.05 33.16 1.3K
11:11 33.16 33.16 33.14 33.15 2.5K
11:12 33.15 33.15 33.15 33.15 0.8K
11:13 33.15 33.15 33.08 33.08 6.6K
11:14 33.10 33.10 33.10 33.10 1.3K
11:15 33.10 33.11 33.10 33.11 1.2K
11:16 33.05 33.11 33.05 33.11 1.9K
11:17 33.04 33.05 33.03 33.04 7.1K
11:18 33.07 33.07 32.93 32.93 5.1K
11:19 32.93 32.97 32.93 32.97 3.4K
11:20 32.96 33.06 32.96 33.06 1.8K
11:21 33.08 33.12 33.08 33.12 2.3K
11:22 33.12 33.12 33.12 33.12 0.9K
11:23 33.23 33.23 33.14 33.14 8.1K
11:24 33.11 33.11 33.03 33.03 5.8K
11:25 33.03 33.06 33.03 33.06 2.6K
11:26 33.06 33.08 33.03 33.08 0.8K
11:27 33.08 33.08 33.07 33.08 1.8K
11:28 33.13 33.18 33.10 33.10 5.0K
11:29 33.10 33.10 33.09 33.09 2.6K
11:30 33.09 33.13 33.06 33.06 3.3K
11:31 33.06 33.16 33.06 33.13 2.9K
11:32 33.20 33.23 33.16 33.20 9.3K
11:33 33.20 33.20 33.19 33.19 0.6K
11:34 33.19 33.22 33.19 33.22 3.2K
11:35 33.22 33.27 33.22 33.27 3.4K
11:36 33.27 33.33 33.27 33.33 2.5K
11:37 33.33 33.42 33.33 33.42 3.7K
11:38 33.42 33.57 33.35 33.35 11.2K
11:39 33.39 33.46 33.39 33.46 1.7K
11:40 33.45 33.45 33.45 33.45 0.9K
11:41 33.45 33.58 33.45 33.58 2.7K
11:42 33.58 33.58 33.58 33.58 0.9K
11:43 33.58 33.58 33.58 33.58 47.2K
11:44 33.52 33.52 33.44 33.44 5.0K
11:45 33.44 33.44 33.39 33.39 2.5K
11:46 33.44 33.44 33.44 33.44 2.8K
11:47 33.44 33.45 33.44 33.45 0.7K
11:48 33.49 33.53 33.49 33.53 2.4K
11:49 33.53 33.53 33.49 33.49 3.4K
11:50 33.49 33.49 33.40 33.40 5.4K
11:51 33.40 33.50 33.40 33.41 3.1K
11:52 33.43 33.43 33.33 33.40 3.9K
11:53 33.40 33.40 33.30 33.31 2.2K
11:54 33.31 33.31 33.31 33.31 0.7K
11:55 33.34 33.35 33.28 33.33 7.7K
11:56 33.33 33.35 33.33 33.33 4.5K
11:57 33.37 33.39 33.37 33.39 1.9K
11:58 33.44 33.47 33.42 33.47 4.8K
11:59 33.47 33.47 33.46 33.46 3.4K
12:00 33.46 33.54 33.46 33.54 4.8K
12:01 33.54 33.54 33.48 33.48 2.3K
12:02 33.49 33.49 33.49 33.49 0.9K
12:03 33.49 33.50 33.49 33.50 1.5K
12:04 33.56 33.56 33.56 33.56 3.2K
12:05 33.54 33.57 33.50 33.50 3.1K
12:06 33.51 33.58 33.51 33.58 3.3K
12:07 33.58 33.58 33.48 33.48 3.8K
12:08 33.40 33.40 33.40 33.40 1.9K
12:09 33.39 33.39 33.39 33.39 1.2K
12:10 33.39 33.42 33.37 33.37 2.2K
12:11 33.37 33.37 33.30 33.30 3.5K
12:12 33.30 33.34 33.30 33.34 2.2K
12:13 33.34 33.40 33.34 33.40 1.6K
12:14 33.40 33.40 33.40 33.40 0.7K
12:15 33.40 33.40 33.29 33.29 4.4K
12:16 33.24 33.24 33.22 33.22 3.5K
12:17 33.18 33.24 33.18 33.22 2.8K
12:18 33.11 33.11 33.06 33.07 4.2K
12:19 33.05 33.15 33.05 33.15 2.7K
12:20 33.13 33.16 33.13 33.16 2.4K
12:21 33.17 33.17 33.17 33.17 1.7K
12:22 33.17 33.20 33.16 33.19 2.0K
12:23 33.19 33.19 33.10 33.13 11.7K
12:24 33.13 33.13 33.10 33.12 3.8K
12:25 33.07 33.08 33.07 33.08 3.4K
12:26 33.08 33.08 33.07 33.07 1.1K
12:27 33.10 33.14 33.08 33.14 8.5K
12:28 33.15 33.15 33.15 33.15 2.3K
12:29 33.15 33.20 33.15 33.18 2.2K
12:30 33.23 33.26 33.23 33.23 2.5K
12:31 33.31 33.31 33.28 33.28 2.3K
12:32 33.28 33.28 32.97 33.00 7.2K
12:33 33.00 33.00 33.00 33.00 2.4K
12:34 33.14 33.22 33.13 33.22 9.5K
12:35 33.23 33.23 33.16 33.16 1.5K
12:36 33.16 33.22 33.13 33.13 3.1K
12:37 33.13 33.13 33.08 33.08 2.0K
12:38 33.03 33.14 33.03 33.14 13.3K
12:39 33.14 33.14 33.05 33.05 1.1K
12:40 33.09 33.09 33.00 33.01 2.8K
12:41 33.02 33.07 32.94 32.94 6.7K
12:42 32.94 32.94 32.91 32.91 1.6K
12:43 32.96 32.96 32.96 32.96 2.6K
12:44 32.96 32.96 32.88 32.88 3.2K
12:45 32.88 32.91 32.88 32.91 1.8K
12:46 32.91 32.91 32.87 32.87 1.2K
12:47 32.95 33.02 32.95 32.98 5.1K
12:48 32.98 32.98 32.82 32.82 5.0K
12:49 32.76 33.05 32.76 33.05 8.1K
12:50 32.96 32.96 32.94 32.94 1.6K
12:51 32.94 33.04 32.86 32.86 4.0K
12:52 32.87 32.92 32.87 32.88 4.3K
12:53 32.86 32.86 32.86 32.86 0.9K
12:54 32.86 32.86 32.86 32.86 3.5K
12:55 32.86 32.86 32.85 32.86 2.3K
12:56 32.95 32.95 32.91 32.93 2.5K
12:57 32.93 32.93 32.88 32.88 7.5K
12:58 32.78 32.78 32.77 32.77 5.3K
12:59 32.77 32.77 32.74 32.75 2.7K
13:00 32.75 32.75 32.62 32.64 4.4K
13:01 32.58 32.63 32.57 32.62 4.4K
13:02 32.62 32.62 32.60 32.60 3.4K
13:03 32.54 32.54 32.47 32.47 35.5K
13:04 32.40 32.56 32.40 32.56 2.5K
13:05 32.52 32.57 32.52 32.57 4.8K
13:06 32.63 32.64 32.63 32.64 3.4K
13:07 32.61 32.65 32.60 32.60 3.8K
13:08 32.60 32.60 32.52 32.56 11.6K
13:09 32.56 32.56 32.52 32.52 3.0K
13:10 32.52 32.54 32.49 32.54 12.7K
13:11 32.52 32.52 32.51 32.52 17.5K
13:12 32.52 32.52 32.47 32.47 9.4K
13:13 32.45 32.45 32.24 32.24 6.1K
13:14 32.29 32.35 32.29 32.35 4.9K
13:15 32.35 32.45 32.34 32.45 7.2K
13:16 32.45 32.59 32.45 32.59 3.3K
13:17 32.59 32.60 32.52 32.52 3.4K
13:18 32.58 32.60 32.58 32.60 5.1K
13:19 32.58 32.64 32.52 32.64 8.1K
13:20 32.70 32.70 32.57 32.57 3.6K
13:21 32.51 32.55 32.48 32.48 4.3K
13:22 32.48 32.48 32.41 32.41 4.3K
13:23 32.41 32.41 32.34 32.38 5.9K
13:24 32.38 32.50 32.38 32.47 8.9K
13:25 32.43 32.49 32.43 32.49 2.2K
13:26 32.56 32.60 32.50 32.60 5.5K
13:27 32.60 32.60 32.53 32.56 3.0K
13:28 32.56 32.56 32.50 32.50 5.6K
13:29 32.42 32.42 32.39 32.39 9.8K
13:30 32.39 32.39 32.39 32.39 2.1K
13:31 32.39 32.39 32.39 32.39 2.6K
13:32 32.39 32.46 32.39 32.46 1.9K
13:33 32.54 32.59 32.47 32.59 8.4K
13:34 32.58 32.58 32.51 32.51 2.2K
13:35 32.50 32.52 32.47 32.52 3.7K
13:36 32.52 32.66 32.47 32.66 7.2K
13:37 32.66 32.66 32.66 32.66 3.0K
13:38 32.66 32.71 32.63 32.68 5.0K
13:39 32.68 32.76 32.68 32.68 4.0K
13:40 32.69 32.74 32.65 32.73 3.6K
13:41 32.74 32.80 32.72 32.80 3.5K
13:42 32.80 32.96 32.80 32.93 13.0K
13:43 32.95 33.00 32.94 33.00 2.6K
13:44 33.00 33.09 33.00 33.09 3.0K
13:45 33.06 33.06 33.06 33.06 2.4K
13:46 32.99 33.03 32.93 32.93 6.6K
13:47 32.88 32.88 32.84 32.84 1.4K
13:48 32.83 32.83 32.79 32.80 10.2K
13:49 32.78 32.84 32.78 32.84 3.3K
13:50 32.84 32.84 32.83 32.83 4.1K
13:51 32.82 32.84 32.81 32.84 5.5K
13:52 32.84 32.89 32.82 32.82 3.7K
13:53 32.82 32.95 32.82 32.95 2.5K
13:54 32.95 32.95 32.94 32.94 7.5K
13:55 32.89 32.92 32.87 32.90 3.2K
13:56 32.90 32.90 32.90 32.90 2.9K
13:57 32.90 32.98 32.90 32.98 2.0K
13:58 32.98 32.98 32.90 32.90 3.8K
13:59 32.90 32.98 32.90 32.98 3.1K
14:00 32.98 33.03 32.98 33.03 1.8K
14:01 33.02 33.02 32.89 32.95 5.9K
14:02 32.95 32.95 32.92 32.93 1.5K
14:03 32.93 32.94 32.93 32.94 2.1K
14:04 32.98 33.01 32.98 33.01 6.1K
14:05 33.03 33.03 32.94 32.94 9.0K
14:06 32.89 32.89 32.88 32.88 3.9K
14:07 32.80 32.87 32.80 32.85 3.9K
14:08 32.85 32.85 32.76 32.76 4.3K
14:09 32.78 32.78 32.66 32.66 4.7K
14:10 32.69 32.79 32.69 32.79 2.6K
14:11 32.79 32.79 32.78 32.78 4.6K
14:12 32.76 32.81 32.76 32.79 4.4K
14:13 32.83 32.83 32.78 32.78 4.1K
14:14 32.78 32.78 32.74 32.74 2.7K
14:15 32.78 32.81 32.74 32.76 4.0K
14:16 32.76 32.79 32.73 32.73 5.5K
14:17 32.81 32.88 32.81 32.88 10.3K
14:18 32.94 33.03 32.94 33.00 8.3K
14:19 33.00 33.03 32.98 33.03 2.8K
14:20 33.03 33.09 33.02 33.09 2.9K
14:21 33.03 33.03 33.02 33.02 4.4K
14:22 33.02 33.04 33.02 33.04 0.9K
14:23 32.99 32.99 32.92 32.94 3.6K
14:24 32.94 33.00 32.94 32.96 5.9K
14:25 32.89 32.94 32.89 32.94 2.7K
14:26 33.00 33.00 32.87 32.90 13.9K
14:27 32.89 32.89 32.81 32.82 3.5K
14:28 32.79 32.82 32.73 32.73 2.7K
14:29 32.78 32.78 32.75 32.75 3.3K
14:30 32.75 32.75 32.71 32.75 2.4K
14:31 32.90 33.39 32.90 33.29 27.2K
14:32 33.27 33.27 33.02 33.02 10.4K
14:33 33.08 33.11 33.08 33.11 3.7K
14:34 33.04 33.04 32.92 32.92 7.3K
14:35 32.92 33.00 32.92 32.94 4.0K
14:36 32.94 32.96 32.91 32.92 2.1K
14:37 32.75 32.82 32.75 32.82 7.8K
14:38 32.82 32.83 32.71 32.75 4.8K
14:39 32.71 32.86 32.71 32.80 5.0K
14:40 32.79 32.84 32.79 32.79 2.3K
14:41 32.79 32.79 32.66 32.66 5.2K
14:42 32.66 32.66 32.64 32.64 3.0K
14:43 32.60 32.62 32.54 32.62 7.0K
14:44 32.63 32.64 32.56 32.64 5.9K
14:45 32.64 32.70 32.64 32.70 3.3K
14:46 32.72 32.80 32.72 32.75 6.5K
14:47 32.83 32.86 32.80 32.81 9.5K
14:48 32.81 32.81 32.72 32.72 1.7K
14:49 32.72 32.79 32.72 32.74 2.2K
14:50 32.77 32.78 32.77 32.77 3.9K
14:51 32.77 32.80 32.74 32.79 3.1K
14:52 32.78 32.78 32.77 32.77 4.4K
14:53 32.77 32.79 32.70 32.79 12.8K
14:54 32.79 32.79 32.77 32.77 2.5K
14:55 32.76 32.76 32.64 32.68 4.0K
14:56 32.67 32.67 32.60 32.60 4.0K
14:57 32.61 32.61 32.58 32.58 11.5K
14:58 32.53 32.59 32.53 32.53 7.7K
14:59 32.53 32.53 32.53 32.53 3.7K
15:00 32.53 32.53 32.48 32.48 3.5K
15:01 32.53 32.58 32.53 32.55 4.5K
15:02 32.55 32.55 32.46 32.46 2.1K
15:03 32.46 32.51 32.41 32.51 2.9K
15:04 32.45 32.51 32.45 32.46 4.8K
15:05 32.46 32.46 32.41 32.44 4.3K
15:06 32.43 32.44 32.39 32.39 3.9K
15:07 32.32 32.32 32.29 32.29 3.3K
15:08 32.29 32.29 32.18 32.25 6.5K
15:09 32.25 32.28 32.25 32.27 3.8K
15:10 32.27 32.27 32.17 32.17 5.2K
15:11 32.17 32.22 32.10 32.10 4.1K
15:12 32.18 32.18 32.16 32.16 2.8K
15:13 32.16 32.16 32.10 32.11 2.9K
15:14 32.10 32.10 32.00 32.02 4.4K
15:15 32.05 32.05 32.05 32.05 3.0K
15:16 32.00 32.00 31.97 31.98 13.8K
15:17 31.99 31.99 31.90 31.90 5.7K
15:18 31.90 31.90 31.79 31.79 4.6K
15:19 31.79 31.92 31.79 31.92 18.2K
15:20 31.91 31.91 31.84 31.84 7.5K
15:21 31.84 31.93 31.84 31.91 3.2K
15:22 31.84 31.94 31.84 31.91 6.6K
15:23 31.92 31.97 31.87 31.87 75.2K
15:24 31.92 32.08 31.92 32.08 28.9K
15:25 32.08 32.08 31.97 32.06 5.2K
15:26 32.06 32.19 32.06 32.19 6.0K
15:27 32.17 32.21 32.12 32.12 8.1K
15:28 32.18 32.33 32.17 32.26 8.5K
15:29 32.26 32.26 32.24 32.26 7.5K
15:30 32.26 32.28 32.17 32.19 6.5K
15:31 32.22 32.22 32.18 32.20 7.5K
15:32 32.20 32.20 32.16 32.16 13.0K
15:33 32.14 32.16 32.09 32.10 17.2K
15:34 32.15 32.21 32.09 32.09 10.7K
15:35 32.09 32.10 32.09 32.09 7.5K
15:36 32.03 32.03 31.92 31.92 16.8K
15:37 31.92 31.93 31.87 31.87 7.1K
15:38 31.87 31.87 31.81 31.81 13.5K
15:39 31.87 31.91 31.85 31.90 14.0K
15:40 31.88 31.89 31.86 31.88 12.2K
15:41 31.87 32.02 31.87 32.02 11.7K
15:42 32.04 32.09 32.03 32.09 13.3K
15:43 32.06 32.15 32.06 32.08 16.0K
15:44 32.12 32.12 31.97 31.97 40.1K
15:45 32.02 32.02 31.91 31.91 9.7K
15:46 31.86 31.91 31.81 31.90 15.2K
15:47 31.89 31.89 31.77 31.77 13.4K
15:48 31.77 31.82 31.77 31.80 13.8K
15:49 31.79 31.85 31.79 31.79 15.6K
15:50 31.78 31.78 31.68 31.68 12.8K
15:51 31.65 31.82 31.65 31.82 24.0K
15:52 31.79 31.87 31.79 31.86 24.1K
15:53 31.91 31.94 31.85 31.94 15.5K
15:54 31.98 32.02 31.98 31.98 30.5K
15:55 32.01 32.16 32.01 32.16 34.9K
15:56 32.20 32.20 32.05 32.15 40.2K
15:57 32.16 32.20 32.15 32.17 42.5K
15:58 32.20 32.21 32.17 32.19 42.5K
15:59 32.16 32.17 32.14 32.17 37.7K
16:00 32.16 32.25 32.13 32.21 480.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available