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 31.72 31.96 31.66 31.96 7.8K
09:32 31.96 31.96 31.96 31.96 0.0K
09:33 31.53 31.53 31.53 31.53 1.1K
09:34 31.93 32.04 31.93 32.04 0.3K
09:35 31.53 31.53 31.53 31.53 0.1K
09:36 32.09 32.09 31.81 31.81 0.3K
09:37 32.10 32.10 32.10 32.10 0.3K
09:38 32.10 32.10 32.10 32.10 0.9K
09:39 31.96 32.42 31.96 32.42 4.8K
09:40 32.42 32.50 32.42 32.50 0.4K
09:41 32.50 32.52 32.50 32.52 0.2K
09:42 32.60 32.60 32.48 32.48 5.1K
09:43 32.48 32.56 32.43 32.56 5.1K
09:44 32.36 32.43 32.36 32.43 0.5K
09:45 32.44 32.44 32.25 32.25 3.1K
09:46 32.25 32.25 32.18 32.18 2.0K
09:47 31.83 31.83 31.83 31.83 0.1K
09:48 31.83 31.91 31.83 31.91 0.1K
09:49 32.00 32.00 31.91 31.91 0.3K
09:50 31.91 32.07 31.91 32.07 1.2K
09:51 32.07 32.07 32.07 32.07 0.0K
09:52 32.37 32.37 32.37 32.37 0.4K
09:53 32.37 32.52 32.37 32.52 4.2K
09:54 32.52 32.52 32.28 32.28 0.1K
09:55 32.27 32.27 32.26 32.26 3.8K
09:56 32.30 32.39 32.30 32.39 1.6K
09:57 32.39 32.39 32.39 32.39 1.5K
09:58 32.54 32.54 32.50 32.50 1.8K
09:59 32.50 32.50 32.50 32.50 0.0K
10:00 32.50 32.50 32.26 32.26 0.4K
10:01 32.42 32.49 32.42 32.49 3.4K
10:02 32.54 32.60 32.54 32.58 3.9K
10:03 32.54 32.54 32.54 32.54 0.1K
10:04 32.54 32.62 32.54 32.54 3.7K
10:05 32.54 32.54 32.54 32.54 0.9K
10:06 32.54 32.54 32.30 32.30 1.1K
10:07 32.30 32.34 32.27 32.27 4.1K
10:08 32.30 32.36 32.29 32.31 5.4K
10:09 32.31 32.31 32.31 32.31 2.0K
10:10 32.31 32.31 32.28 32.28 2.7K
10:11 32.26 32.26 32.26 32.26 1.2K
10:12 32.26 32.26 32.26 32.26 0.3K
10:13 32.26 32.26 32.21 32.21 0.5K
10:14 32.27 32.27 32.12 32.18 6.3K
10:15 32.18 32.18 32.08 32.08 1.3K
10:16 32.08 32.08 32.08 32.08 1.8K
10:17 32.08 32.14 32.08 32.14 1.2K
10:18 32.14 32.14 32.14 32.14 0.9K
10:19 32.14 32.14 32.14 32.14 0.9K
10:20 32.14 32.19 32.14 32.19 3.3K
10:21 32.14 32.14 32.14 32.14 3.5K
10:22 32.18 32.18 32.11 32.11 3.7K
10:23 32.07 32.07 31.98 31.98 1.9K
10:24 31.98 32.21 31.98 32.21 3.5K
10:25 32.21 32.21 32.21 32.21 1.1K
10:26 32.21 32.21 32.21 32.21 0.4K
10:27 32.21 32.21 32.21 32.21 0.1K
10:28 32.21 32.21 32.07 32.07 0.9K
10:29 32.07 32.16 32.07 32.16 4.7K
10:30 32.16 32.16 32.16 32.16 1.2K
10:31 32.16 32.16 32.16 32.16 0.6K
10:32 32.16 32.46 32.16 32.46 2.1K
10:33 32.46 32.46 32.46 32.46 0.5K
10:34 32.46 32.52 32.46 32.52 0.4K
10:35 32.52 32.52 32.52 32.52 0.1K
10:36 32.52 32.57 32.52 32.53 0.7K
10:37 32.52 32.52 32.43 32.48 2.7K
10:38 32.40 32.46 32.40 32.46 0.7K
10:39 32.46 32.46 32.46 32.46 0.5K
10:40 32.46 32.46 32.46 32.46 1.2K
10:41 32.47 32.47 32.36 32.36 3.5K
10:42 32.36 32.36 32.31 32.31 1.0K
10:43 32.31 32.36 32.31 32.36 1.8K
10:44 32.34 32.37 32.30 32.37 1.4K
10:45 32.30 32.30 32.21 32.21 1.0K
10:46 32.21 32.28 32.21 32.28 3.2K
10:47 32.28 32.46 32.28 32.45 2.6K
10:48 32.45 32.52 32.45 32.52 1.3K
10:49 32.41 32.41 32.26 32.26 2.9K
10:50 32.26 32.26 32.23 32.23 0.4K
10:51 32.23 32.23 32.15 32.15 0.5K
10:52 32.17 32.17 32.17 32.17 0.7K
10:53 32.17 32.17 32.02 32.13 6.3K
10:54 32.13 32.13 32.13 32.13 0.2K
10:55 32.13 32.13 31.98 31.98 5.3K
10:56 32.13 32.13 32.12 32.12 4.6K
10:57 32.12 32.12 32.02 32.02 5.4K
10:58 32.02 32.09 32.02 32.09 1.4K
10:59 32.09 32.09 32.09 32.09 1.3K
11:00 32.09 32.09 32.09 32.09 1.5K
11:01 32.09 32.12 32.07 32.10 4.8K
11:02 32.10 32.10 31.99 31.99 1.4K
11:03 31.99 32.14 31.99 32.14 1.5K
11:04 32.14 32.14 32.14 32.14 0.4K
11:05 32.14 32.14 32.14 32.14 1.6K
11:06 32.14 32.39 32.14 32.39 2.0K
11:07 32.39 32.55 32.39 32.52 7.7K
11:08 32.51 32.51 32.51 32.51 2.1K
11:09 32.51 32.51 32.48 32.48 0.4K
11:10 32.48 32.48 32.48 32.48 0.2K
11:11 32.48 32.48 32.48 32.48 0.2K
11:12 32.48 32.56 32.48 32.50 1.8K
11:13 32.50 32.50 32.44 32.44 1.3K
11:14 32.44 32.46 32.44 32.46 1.2K
11:15 32.35 32.45 32.35 32.43 1.5K
11:16 32.43 32.52 32.43 32.52 1.9K
11:17 32.61 32.72 32.61 32.65 3.2K
11:18 32.61 32.61 32.61 32.61 1.6K
11:19 32.61 32.62 32.61 32.62 2.0K
11:20 32.62 32.62 32.56 32.56 1.2K
11:21 32.56 32.56 32.56 32.56 0.7K
11:22 32.57 32.59 32.57 32.58 1.6K
11:23 32.54 32.54 32.54 32.54 0.9K
11:24 32.54 32.54 32.54 32.54 0.7K
11:25 32.54 32.54 32.54 32.54 2.1K
11:26 32.54 32.54 32.49 32.49 0.4K
11:27 32.49 32.55 32.49 32.55 0.9K
11:28 32.55 32.55 32.55 32.55 5.7K
11:29 32.55 32.55 32.49 32.49 3.8K
11:30 32.49 32.49 32.42 32.42 1.4K
11:31 32.42 32.51 32.42 32.51 2.7K
11:32 32.51 32.51 32.51 32.51 2.4K
11:33 32.51 32.51 32.35 32.42 4.7K
11:34 32.42 32.42 32.32 32.32 1.2K
11:35 32.32 32.32 32.32 32.32 0.3K
11:36 32.32 32.32 32.30 32.30 1.5K
11:37 32.30 32.35 32.30 32.35 1.6K
11:38 32.35 32.35 32.34 32.34 1.2K
11:39 32.34 32.34 32.32 32.32 0.6K
11:40 32.30 32.30 32.24 32.27 6.2K
11:41 32.27 32.27 32.27 32.27 4.0K
11:42 32.27 32.27 32.23 32.23 3.6K
11:43 32.19 32.19 32.16 32.16 2.4K
11:44 32.16 32.22 32.16 32.22 1.3K
11:45 32.22 32.22 32.22 32.22 1.4K
11:46 32.23 32.29 32.23 32.29 3.0K
11:47 32.29 32.29 32.29 32.29 0.9K
11:48 32.34 32.50 32.34 32.44 10.8K
11:49 32.44 32.44 32.44 32.44 1.1K
11:50 32.50 32.50 32.41 32.41 1.0K
11:51 32.41 32.45 32.41 32.45 0.5K
11:52 32.45 32.45 32.40 32.40 0.9K
11:53 32.40 32.40 32.40 32.40 1.3K
11:54 32.40 32.41 32.40 32.41 1.9K
11:55 32.41 32.41 32.31 32.31 2.6K
11:56 32.31 32.31 32.26 32.26 1.0K
11:57 32.24 32.24 32.21 32.21 1.6K
11:58 32.21 32.21 32.21 32.21 0.1K
11:59 32.21 32.21 32.18 32.18 0.4K
12:00 32.20 32.20 32.20 32.20 1.3K
12:01 32.21 32.24 32.19 32.19 5.8K
12:02 32.15 32.15 32.15 32.15 0.8K
12:03 32.15 32.22 32.15 32.22 1.8K
12:04 32.22 32.22 32.22 32.22 1.5K
12:05 32.25 32.28 32.25 32.28 1.8K
12:06 32.28 32.28 32.28 32.28 0.7K
12:07 32.28 32.28 32.27 32.27 1.4K
12:08 32.26 32.28 32.26 32.28 1.6K
12:09 32.28 32.34 32.28 32.34 1.2K
12:10 32.34 32.40 32.34 32.40 1.4K
12:11 32.40 32.40 32.40 32.40 0.5K
12:12 32.40 32.40 32.40 32.40 1.5K
12:13 32.44 32.44 32.40 32.40 2.4K
12:14 32.50 32.50 32.44 32.44 4.0K
12:15 32.44 32.50 32.43 32.46 3.0K
12:16 32.42 32.42 32.42 32.42 1.1K
12:17 32.48 32.48 32.48 32.48 0.7K
12:18 32.50 32.50 32.45 32.45 1.7K
12:19 32.45 32.45 32.45 32.45 0.5K
12:20 32.45 32.45 32.44 32.45 1.5K
12:21 32.45 32.45 32.38 32.38 1.2K
12:22 32.39 32.39 32.35 32.36 1.2K
12:23 32.36 32.39 32.36 32.39 1.6K
12:24 32.39 32.39 32.29 32.29 1.4K
12:25 32.29 32.29 32.29 32.29 0.8K
12:26 32.29 32.29 32.27 32.27 0.7K
12:27 32.27 32.36 32.27 32.36 2.7K
12:28 32.36 32.42 32.36 32.41 2.5K
12:29 32.41 32.41 32.32 32.32 1.3K
12:30 32.31 32.31 32.26 32.26 2.1K
12:31 32.25 32.26 32.25 32.26 1.8K
12:32 32.26 32.26 32.26 32.26 0.4K
12:33 32.27 32.32 32.27 32.32 1.4K
12:34 32.32 32.39 32.32 32.39 1.9K
12:35 32.39 32.39 32.34 32.34 2.1K
12:36 32.34 32.50 32.34 32.50 2.2K
12:37 32.45 32.45 32.42 32.42 3.6K
12:38 32.42 32.42 32.42 32.42 0.5K
12:39 32.42 32.42 32.41 32.41 1.6K
12:40 32.41 32.48 32.41 32.48 1.4K
12:41 32.48 32.48 32.46 32.46 1.7K
12:42 32.46 32.46 32.42 32.42 0.2K
12:43 32.42 32.45 32.39 32.39 2.5K
12:44 32.38 32.38 32.38 32.38 0.7K
12:45 32.36 32.36 32.35 32.35 0.9K
12:46 32.37 32.37 32.37 32.37 0.7K
12:47 32.36 32.36 32.36 32.36 1.1K
12:48 32.36 32.36 32.30 32.30 1.5K
12:49 32.30 32.30 32.30 32.30 0.6K
12:50 32.30 32.36 32.30 32.36 3.0K
12:51 32.41 32.46 32.41 32.46 1.6K
12:52 32.46 32.46 32.37 32.37 1.6K
12:53 32.35 32.35 32.35 32.35 0.8K
12:54 32.31 32.31 32.31 32.31 1.3K
12:55 32.31 32.31 32.31 32.31 0.2K
12:56 32.42 32.42 32.42 32.42 2.6K
12:57 32.42 32.42 32.42 32.42 0.6K
12:58 32.42 32.42 32.42 32.42 0.4K
12:59 32.43 32.45 32.39 32.41 2.3K
13:00 32.41 32.41 32.35 32.35 0.8K
13:01 32.35 32.35 32.33 32.33 0.6K
13:02 32.33 32.35 32.33 32.35 1.5K
13:03 32.35 32.72 32.35 32.72 29.4K
13:04 32.72 32.72 32.66 32.66 3.1K
13:05 32.63 32.97 32.63 32.97 3.5K
13:06 32.98 32.98 32.86 32.86 2.5K
13:07 32.86 32.86 32.67 32.67 0.7K
13:08 32.67 32.67 32.54 32.54 3.9K
13:09 32.54 32.54 32.54 32.54 1.5K
13:10 32.54 32.54 32.54 32.54 1.0K
13:11 32.42 32.42 32.42 32.42 0.9K
13:12 32.42 32.42 32.38 32.38 1.5K
13:13 32.38 32.38 32.36 32.36 0.5K
13:14 32.36 32.36 32.30 32.34 2.9K
13:15 32.34 32.34 32.28 32.28 1.5K
13:16 32.40 32.40 32.36 32.37 2.2K
13:17 32.37 32.43 32.37 32.43 0.9K
13:18 32.43 32.43 32.41 32.41 0.9K
13:19 32.41 32.41 32.28 32.28 7.1K
13:20 32.11 33.00 32.11 33.00 22.0K
13:21 33.57 33.90 33.39 33.90 9.8K
13:22 33.90 34.39 33.90 34.39 5.2K
13:23 34.39 34.48 34.15 34.48 9.6K
13:24 34.44 34.66 34.44 34.65 7.6K
13:25 34.78 34.82 34.64 34.64 7.9K
13:26 34.64 35.38 34.64 35.38 12.2K
13:27 35.23 35.48 35.23 35.48 5.3K
13:28 35.48 35.73 35.48 35.59 12.0K
13:29 35.46 35.46 35.45 35.45 4.5K
13:30 35.28 35.28 35.11 35.11 5.5K
13:31 35.11 35.11 35.11 35.11 1.4K
13:32 34.79 34.79 34.53 34.53 2.0K
13:33 35.13 35.13 34.86 34.86 3.7K
13:34 34.86 35.49 34.86 35.36 4.3K
13:35 35.36 35.36 35.36 35.36 7.8K
13:36 35.36 35.36 35.36 35.36 4.2K
13:37 35.36 35.83 35.36 35.51 3.3K
13:38 35.51 35.79 35.51 35.79 10.9K
13:39 35.96 35.96 35.87 35.90 1.2K
13:40 35.90 35.90 35.38 35.38 4.2K
13:41 35.10 35.10 34.96 34.98 6.3K
13:42 35.01 35.01 35.01 35.01 0.5K
13:43 35.01 35.01 35.01 35.01 0.6K
13:44 35.13 35.35 35.13 35.35 4.8K
13:45 35.35 35.35 35.12 35.29 7.4K
13:46 35.29 35.34 35.08 35.34 3.2K
13:47 35.17 35.47 35.17 35.47 4.3K
13:48 35.47 35.54 35.47 35.47 4.7K
13:49 35.48 35.48 35.47 35.47 4.1K
13:50 35.47 35.47 35.35 35.35 3.5K
13:51 35.46 35.46 35.17 35.17 1.8K
13:52 35.02 35.29 35.02 35.23 1.7K
13:53 35.37 35.58 35.37 35.58 8.5K
13:54 35.50 35.51 35.47 35.47 3.6K
13:55 35.47 35.47 35.47 35.47 2.9K
13:56 35.57 35.57 35.43 35.43 4.4K
13:57 35.49 35.63 35.49 35.63 5.1K
13:58 35.58 35.83 35.58 35.83 5.0K
13:59 35.73 35.73 35.73 35.73 5.5K
14:00 36.09 36.10 36.03 36.10 3.0K
14:01 36.32 36.72 36.32 36.55 7.4K
14:02 36.55 36.55 36.54 36.54 1.0K
14:03 36.54 36.54 36.44 36.44 4.5K
14:04 36.44 36.51 36.44 36.51 1.4K
14:05 36.51 36.67 36.51 36.67 3.7K
14:06 36.67 36.71 36.67 36.71 1.1K
14:07 36.72 36.77 36.41 36.57 4.3K
14:08 36.57 36.57 36.25 36.28 18.1K
14:09 36.30 36.39 36.30 36.39 2.7K
14:10 36.27 36.38 36.24 36.24 2.3K
14:11 36.36 36.39 36.30 36.30 3.4K
14:12 36.30 36.50 36.30 36.50 2.1K
14:13 36.77 36.77 36.56 36.61 12.4K
14:14 36.61 36.64 36.60 36.64 1.8K
14:15 36.64 36.64 36.62 36.62 1.1K
14:16 36.50 36.52 36.50 36.52 1.6K
14:17 36.40 36.40 36.39 36.39 1.7K
14:18 36.59 36.59 36.51 36.51 5.1K
14:19 36.74 36.82 36.72 36.82 5.4K
14:20 36.77 37.03 36.77 36.83 7.3K
14:21 36.61 36.68 36.61 36.68 4.5K
14:22 36.68 36.73 36.48 36.48 2.7K
14:23 36.48 36.69 36.48 36.69 2.5K
14:24 36.69 36.83 36.64 36.83 5.0K
14:25 36.83 37.06 36.83 36.97 3.5K
14:26 36.97 36.97 36.92 36.95 2.8K
14:27 37.04 37.04 36.72 36.72 2.3K
14:28 36.65 36.86 36.65 36.86 3.4K
14:29 36.86 36.99 36.86 36.97 1.6K
14:30 36.97 37.05 36.87 37.05 8.9K
14:31 37.05 37.25 36.99 37.25 6.5K
14:32 37.25 37.35 37.23 37.30 8.4K
14:33 37.27 37.29 37.14 37.14 4.8K
14:34 37.14 37.25 37.06 37.06 4.6K
14:35 37.06 37.06 36.86 36.86 3.8K
14:36 36.93 37.19 36.87 37.19 8.5K
14:37 37.19 37.19 37.17 37.17 1.9K
14:38 37.17 37.17 37.04 37.08 2.9K
14:39 37.08 37.15 36.99 36.99 5.5K
14:40 36.99 37.41 36.99 37.28 3.0K
14:41 37.27 37.27 37.18 37.23 3.2K
14:42 37.23 37.36 37.16 37.19 9.5K
14:43 37.13 37.25 37.06 37.06 1.6K
14:44 37.13 37.13 36.89 36.89 12.5K
14:45 36.89 36.89 36.76 36.88 6.1K
14:46 36.71 36.78 36.71 36.76 12.1K
14:47 36.68 36.68 36.49 36.66 9.0K
14:48 36.66 36.79 36.63 36.63 7.4K
14:49 36.63 36.63 36.63 36.63 3.2K
14:50 36.99 36.99 36.80 36.93 5.0K
14:51 36.93 37.00 36.83 37.00 3.8K
14:52 37.00 37.01 36.85 36.85 4.1K
14:53 36.85 36.87 36.65 36.65 21.4K
14:54 36.61 36.61 36.31 36.31 3.8K
14:55 36.31 36.31 36.28 36.28 1.5K
14:56 36.28 36.28 36.10 36.16 3.6K
14:57 36.07 36.09 36.04 36.04 1.3K
14:58 36.00 36.15 36.00 36.15 3.5K
14:59 36.10 36.10 36.04 36.04 5.9K
15:00 36.04 36.04 35.76 35.92 4.1K
15:01 35.92 35.92 35.86 35.86 1.9K
15:02 35.86 35.94 35.86 35.94 7.9K
15:03 35.94 36.03 35.94 36.03 10.5K
15:04 36.01 36.12 36.01 36.12 4.7K
15:05 36.12 36.12 36.04 36.10 3.1K
15:06 36.10 36.21 36.10 36.21 2.2K
15:07 36.21 36.21 36.21 36.21 1.5K
15:08 36.21 36.21 36.03 36.12 4.9K
15:09 36.04 36.04 36.01 36.01 3.3K
15:10 36.00 36.04 36.00 36.04 2.6K
15:11 36.04 36.07 36.04 36.07 2.0K
15:12 36.16 36.19 36.16 36.19 3.6K
15:13 36.19 36.19 36.12 36.15 3.0K
15:14 36.15 36.23 36.15 36.23 2.0K
15:15 36.18 36.34 36.18 36.34 4.3K
15:16 36.34 36.38 36.34 36.38 1.9K
15:17 36.38 36.38 36.38 36.38 1.5K
15:18 36.38 36.38 36.31 36.31 3.9K
15:19 36.31 36.31 36.25 36.25 1.8K
15:20 36.25 36.45 36.22 36.45 3.7K
15:21 36.45 36.45 36.45 36.45 1.2K
15:22 36.74 36.74 36.71 36.71 2.5K
15:23 36.71 36.71 36.71 36.71 1.5K
15:24 36.71 36.71 36.71 36.71 1.1K
15:25 36.53 36.53 36.53 36.53 0.6K
15:26 36.53 36.65 36.53 36.65 2.3K
15:27 36.66 36.67 36.66 36.66 1.7K
15:28 36.66 36.66 36.48 36.58 3.0K
15:29 36.58 36.64 36.58 36.64 1.8K
15:30 36.64 36.64 36.64 36.64 3.6K
15:31 36.62 36.67 36.62 36.67 5.0K
15:32 36.77 37.05 36.77 37.05 6.6K
15:33 36.93 37.01 36.93 37.01 4.1K
15:34 37.01 37.01 36.84 36.84 3.7K
15:35 36.75 36.78 36.72 36.78 3.5K
15:36 36.81 36.81 36.66 36.66 8.7K
15:37 36.66 36.66 36.58 36.63 3.9K
15:38 36.63 36.63 36.35 36.35 3.4K
15:39 36.42 36.49 36.42 36.49 2.0K
15:40 36.52 36.61 36.52 36.61 3.1K
15:41 36.61 36.61 36.61 36.61 3.2K
15:42 36.61 36.71 36.61 36.71 3.2K
15:43 36.73 36.73 36.72 36.72 2.1K
15:44 36.70 36.70 36.68 36.68 4.3K
15:45 36.70 36.74 36.70 36.74 4.7K
15:46 36.74 36.78 36.69 36.77 3.3K
15:47 36.73 36.73 36.56 36.56 7.5K
15:48 36.57 36.58 36.52 36.58 6.0K
15:49 36.58 36.73 36.58 36.73 3.0K
15:50 36.73 36.73 36.68 36.68 4.6K
15:51 36.72 36.73 36.67 36.72 9.7K
15:52 36.74 36.87 36.74 36.87 11.2K
15:53 36.88 36.96 36.88 36.96 7.2K
15:54 37.00 37.00 36.87 36.87 12.6K
15:55 36.87 36.87 36.77 36.84 20.4K
15:56 36.76 36.84 36.75 36.83 16.4K
15:57 36.81 36.81 36.54 36.54 17.7K
15:58 36.61 36.74 36.61 36.70 25.7K
15:59 36.69 36.69 36.67 36.67 13.9K
16:00 36.67 36.78 36.67 36.73 261.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available