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 35.19 35.26 35.02 35.20 5.2K
09:32 35.20 35.20 35.20 35.20 0.3K
09:33 35.20 35.24 35.20 35.24 0.3K
09:34 35.24 35.24 35.24 35.24 0.3K
09:35 35.11 35.11 35.11 35.11 2.1K
09:36 35.11 35.20 35.01 35.20 1.1K
09:37 35.20 35.20 35.20 35.20 0.4K
09:38 35.20 35.20 35.20 35.20 0.5K
09:39 35.41 35.41 35.41 35.41 1.7K
09:40 35.47 35.47 35.47 35.47 1.0K
09:41 35.47 35.47 35.47 35.47 0.3K
09:42 35.47 35.47 35.47 35.47 0.0K
09:43 35.47 35.47 35.47 35.47 0.3K
09:44 35.47 35.47 35.47 35.47 2.6K
09:45 35.51 35.51 35.51 35.51 1.6K
09:46 35.51 35.51 35.51 35.51 0.0K
09:47 35.51 35.51 35.51 35.51 0.5K
09:48 35.51 35.51 35.51 35.51 0.1K
09:49 35.51 35.51 35.51 35.51 0.3K
09:50 35.65 35.65 35.65 35.65 0.4K
09:51 35.65 35.67 35.59 35.59 1.7K
09:52 35.65 35.80 35.65 35.79 1.9K
09:53 35.79 35.79 35.79 35.79 0.3K
09:54 35.79 35.79 35.79 35.79 0.2K
09:55 35.71 35.73 35.71 35.73 2.5K
09:56 35.73 35.73 35.73 35.73 0.8K
09:57 35.73 35.73 35.58 35.58 1.0K
09:58 35.62 35.62 35.62 35.62 0.4K
09:59 35.62 35.63 35.62 35.63 1.0K
10:00 35.63 35.63 35.63 35.63 0.1K
10:01 35.63 35.63 35.63 35.63 0.1K
10:02 35.63 35.63 35.63 35.63 0.1K
10:03 35.63 35.63 35.63 35.63 0.0K
10:04 35.63 35.63 35.63 35.63 0.2K
10:05 35.63 35.63 35.63 35.63 0.7K
10:06 35.63 35.63 35.56 35.56 3.4K
10:07 35.56 35.56 35.53 35.53 0.5K
10:08 35.53 35.56 35.53 35.56 0.5K
10:09 35.56 35.61 35.56 35.61 0.8K
10:10 35.61 35.72 35.61 35.72 2.1K
10:11 35.80 35.82 35.80 35.82 1.4K
10:12 35.82 35.82 35.76 35.76 0.8K
10:13 35.86 35.86 35.86 35.86 0.8K
10:14 35.77 35.77 35.70 35.70 2.9K
10:15 35.70 35.70 35.67 35.67 1.0K
10:16 35.67 35.67 35.67 35.67 0.1K
10:17 35.72 35.72 35.72 35.72 1.4K
10:18 35.67 35.70 35.60 35.60 3.9K
10:19 35.60 35.60 35.60 35.60 0.6K
10:20 35.60 35.60 35.36 35.36 1.8K
10:21 35.36 35.36 35.36 35.36 0.2K
10:22 35.36 35.36 35.36 35.36 1.0K
10:23 35.36 35.36 35.34 35.34 0.4K
10:24 35.29 35.33 35.29 35.33 0.7K
10:25 35.33 35.33 35.28 35.28 1.1K
10:26 35.28 35.29 35.28 35.29 0.2K
10:27 35.24 35.24 35.21 35.22 2.4K
10:28 35.22 35.22 35.22 35.22 0.6K
10:29 35.24 35.28 35.24 35.28 1.7K
10:30 35.28 35.28 35.28 35.28 0.3K
10:31 35.28 35.28 35.28 35.28 0.7K
10:32 35.28 35.37 35.28 35.37 0.3K
10:33 35.37 35.37 35.37 35.37 0.1K
10:34 35.37 35.38 35.37 35.38 0.7K
10:35 35.38 35.38 35.38 35.38 0.2K
10:36 35.39 35.39 35.32 35.32 3.5K
10:37 35.32 35.32 35.24 35.24 0.7K
10:38 35.24 35.29 35.24 35.29 0.8K
10:39 35.29 35.29 35.28 35.28 0.3K
10:40 35.28 35.28 35.23 35.25 1.4K
10:41 35.25 35.25 35.23 35.23 1.8K
10:42 35.23 35.23 35.23 35.23 0.0K
10:43 35.28 35.28 35.28 35.28 1.2K
10:44 35.32 35.41 35.32 35.41 1.2K
10:45 35.41 35.41 35.37 35.37 0.6K
10:46 35.37 35.37 35.37 35.37 0.6K
10:47 35.24 35.24 35.17 35.17 5.4K
10:48 35.17 35.17 35.17 35.17 0.2K
10:49 35.17 35.17 35.17 35.17 0.1K
10:50 35.24 35.32 35.24 35.32 1.5K
10:51 35.34 35.34 35.26 35.26 1.5K
10:52 35.26 35.33 35.26 35.33 0.8K
10:53 35.34 35.34 35.34 35.34 0.4K
10:54 35.34 35.34 35.34 35.34 0.1K
10:55 35.34 35.34 35.32 35.32 0.3K
10:56 35.32 35.32 35.32 35.32 0.3K
10:57 35.32 35.32 35.32 35.32 1.2K
10:58 35.32 35.32 35.32 35.32 0.9K
10:59 35.39 35.39 35.35 35.36 4.3K
11:00 35.36 35.38 35.36 35.38 0.7K
11:01 35.31 35.31 35.31 35.31 0.9K
11:02 35.31 35.31 35.31 35.31 0.2K
11:03 35.31 35.31 35.31 35.31 0.9K
11:04 35.31 35.46 35.31 35.39 1.2K
11:05 35.39 35.39 35.39 35.39 1.1K
11:06 35.39 35.46 35.39 35.43 3.5K
11:07 35.42 35.42 35.40 35.40 2.7K
11:08 35.40 35.40 35.38 35.38 0.4K
11:09 35.38 35.38 35.38 35.38 1.2K
11:10 35.38 35.38 35.38 35.38 0.0K
11:11 35.38 35.38 35.38 35.38 0.2K
11:12 35.38 35.38 35.38 35.38 0.4K
11:13 35.38 35.50 35.38 35.50 0.7K
11:14 35.50 35.50 35.47 35.47 1.2K
11:15 35.47 35.47 35.47 35.47 0.1K
11:16 35.45 35.49 35.45 35.49 1.8K
11:17 35.49 35.49 35.44 35.44 1.0K
11:18 35.44 35.44 35.44 35.44 0.9K
11:19 35.44 35.44 35.44 35.44 0.1K
11:20 35.44 35.44 35.40 35.40 0.2K
11:21 35.40 35.40 35.40 35.40 0.8K
11:22 35.40 35.40 35.39 35.39 3.7K
11:23 35.39 35.39 35.39 35.39 0.2K
11:24 35.39 35.39 35.39 35.39 0.4K
11:25 35.39 35.39 35.39 35.39 0.2K
11:26 35.39 35.39 35.36 35.37 1.5K
11:27 35.34 35.34 35.34 35.34 0.8K
11:28 35.34 35.36 35.34 35.36 0.9K
11:29 35.36 35.36 35.36 35.36 0.9K
11:30 35.36 35.36 35.36 35.36 0.7K
11:31 35.36 35.36 35.33 35.33 1.2K
11:32 35.33 35.33 35.33 35.33 0.2K
11:33 35.33 35.33 35.33 35.33 0.4K
11:34 35.33 35.33 35.33 35.33 0.3K
11:35 35.33 35.33 35.33 35.33 0.3K
11:36 35.33 35.33 35.33 35.33 1.5K
11:37 35.33 35.33 35.33 35.33 0.3K
11:38 35.39 35.39 35.33 35.33 1.8K
11:39 35.33 35.33 35.33 35.33 0.2K
11:40 35.33 35.37 35.33 35.37 1.1K
11:41 35.37 35.37 35.32 35.32 0.8K
11:42 35.32 35.32 35.31 35.31 0.7K
11:43 35.31 35.33 35.31 35.33 0.2K
11:44 35.33 35.33 35.33 35.33 0.3K
11:45 35.33 35.33 35.33 35.33 0.3K
11:46 35.37 35.41 35.37 35.41 0.5K
11:47 35.40 35.40 35.36 35.36 1.2K
11:48 35.32 35.32 35.32 35.32 1.5K
11:49 35.32 35.32 35.32 35.32 0.2K
11:50 35.32 35.32 35.32 35.32 0.0K
11:51 35.33 35.33 35.33 35.33 0.8K
11:52 35.30 35.30 35.30 35.30 1.0K
11:53 35.30 35.39 35.30 35.39 2.5K
11:54 35.39 35.40 35.39 35.40 0.5K
11:55 35.40 35.40 35.40 35.40 0.6K
11:56 35.30 35.30 35.30 35.30 0.7K
11:57 35.30 35.30 35.30 35.30 0.7K
11:58 35.30 35.30 35.30 35.30 0.7K
11:59 35.30 35.30 35.25 35.25 0.4K
12:00 35.25 35.29 35.25 35.29 0.4K
12:01 35.29 35.29 35.29 35.29 0.1K
12:02 35.29 35.37 35.29 35.37 1.8K
12:03 35.37 35.37 35.37 35.37 0.0K
12:04 35.37 35.43 35.37 35.43 1.1K
12:05 35.43 35.43 35.43 35.43 0.9K
12:06 35.43 35.43 35.29 35.29 0.8K
12:07 35.29 35.29 35.29 35.29 0.3K
12:08 35.29 35.29 35.22 35.22 1.0K
12:09 35.22 35.22 35.20 35.20 0.1K
12:10 35.20 35.27 35.20 35.27 1.4K
12:11 35.27 35.27 35.25 35.27 0.8K
12:12 35.27 35.28 35.27 35.28 0.5K
12:13 35.28 35.28 35.28 35.28 0.0K
12:14 35.26 35.26 35.26 35.26 0.1K
12:15 35.26 35.26 35.25 35.25 0.3K
12:16 35.25 35.31 35.25 35.31 1.9K
12:17 35.34 35.39 35.34 35.39 1.1K
12:18 35.39 35.39 35.39 35.39 1.8K
12:19 35.39 35.39 35.31 35.31 0.3K
12:20 35.31 35.31 35.31 35.31 0.3K
12:21 35.31 35.31 35.31 35.31 0.2K
12:22 35.34 35.34 35.31 35.31 2.0K
12:23 35.31 35.31 35.31 35.31 0.0K
12:24 35.36 35.37 35.36 35.37 1.5K
12:25 35.37 35.37 35.37 35.37 0.4K
12:26 35.40 35.40 35.40 35.40 0.8K
12:27 35.40 35.42 35.40 35.42 0.2K
12:28 35.42 35.42 35.37 35.37 1.5K
12:29 35.37 35.37 35.35 35.36 1.3K
12:30 35.36 35.36 35.36 35.36 1.2K
12:31 35.36 35.36 35.35 35.35 2.1K
12:32 35.35 35.37 35.35 35.37 0.6K
12:33 35.37 35.37 35.37 35.37 0.1K
12:34 35.37 35.37 35.37 35.37 0.6K
12:35 35.37 35.37 35.37 35.37 0.6K
12:36 35.37 35.37 35.33 35.33 0.4K
12:37 35.33 35.33 35.33 35.33 0.0K
12:38 35.33 35.33 35.33 35.33 0.1K
12:39 35.30 35.30 35.30 35.30 1.1K
12:40 35.26 35.26 35.24 35.24 0.7K
12:41 35.24 35.26 35.23 35.26 0.2K
12:42 35.26 35.26 35.26 35.26 0.5K
12:43 35.26 35.30 35.26 35.30 2.6K
12:44 35.30 35.30 35.30 35.30 0.2K
12:45 35.33 35.38 35.33 35.38 1.8K
12:46 35.38 35.38 35.38 35.38 0.3K
12:47 35.38 35.38 35.34 35.34 1.4K
12:48 35.34 35.34 35.34 35.34 0.0K
12:49 35.34 35.34 35.34 35.34 0.3K
12:50 35.34 35.34 35.31 35.31 0.8K
12:51 35.31 35.31 35.31 35.31 0.1K
12:52 35.31 35.31 35.31 35.31 0.0K
12:53 35.30 35.30 35.23 35.23 1.6K
12:54 35.23 35.23 35.23 35.23 0.1K
12:55 35.26 35.27 35.23 35.25 2.1K
12:56 35.25 35.25 35.23 35.23 0.7K
12:57 35.23 35.23 35.23 35.23 0.1K
12:58 35.23 35.23 35.18 35.18 1.7K
12:59 35.18 35.24 35.18 35.24 3.6K
13:00 35.24 35.24 35.24 35.24 0.3K
13:01 35.24 35.24 35.20 35.20 0.4K
13:02 35.20 35.20 35.20 35.20 0.6K
13:03 35.16 35.16 35.16 35.16 8.1K
13:04 35.16 35.16 35.14 35.14 2.2K
13:05 35.14 35.20 35.14 35.20 0.5K
13:06 35.19 35.20 35.19 35.20 2.3K
13:07 35.20 35.20 35.17 35.20 0.8K
13:08 35.20 35.20 35.20 35.20 0.4K
13:09 35.20 35.20 35.16 35.16 1.1K
13:10 35.16 35.16 35.14 35.14 0.6K
13:11 35.14 35.14 35.14 35.14 2.0K
13:12 35.15 35.15 35.10 35.10 5.2K
13:13 35.10 35.10 35.08 35.08 0.9K
13:14 35.10 35.10 35.10 35.10 1.7K
13:15 35.10 35.10 35.10 35.10 0.3K
13:16 35.10 35.10 35.10 35.10 0.1K
13:17 35.10 35.10 35.04 35.04 2.5K
13:18 35.00 35.00 35.00 35.00 0.4K
13:19 34.98 35.07 34.98 35.07 3.5K
13:20 35.10 35.10 35.05 35.05 0.7K
13:21 35.05 35.05 35.05 35.05 0.0K
13:22 35.05 35.05 35.01 35.01 1.0K
13:23 35.02 35.02 34.99 34.99 0.6K
13:24 34.99 34.99 34.97 34.97 1.8K
13:25 34.97 34.97 34.97 34.97 0.2K
13:26 34.97 35.01 34.97 34.98 2.1K
13:27 34.95 34.95 34.95 34.95 0.3K
13:28 34.95 34.97 34.95 34.97 0.9K
13:29 34.97 34.97 34.90 34.90 1.2K
13:30 34.90 34.90 34.89 34.89 0.7K
13:31 34.89 34.94 34.89 34.94 2.2K
13:32 34.94 34.94 34.94 34.94 0.8K
13:33 34.94 34.94 34.94 34.94 0.5K
13:34 34.89 34.90 34.89 34.90 0.3K
13:35 34.90 34.90 34.87 34.87 0.5K
13:36 34.87 34.87 34.87 34.87 0.5K
13:37 34.83 34.85 34.83 34.85 1.0K
13:38 34.87 34.91 34.87 34.91 2.0K
13:39 34.91 34.91 34.91 34.91 0.3K
13:40 34.91 34.98 34.91 34.98 1.2K
13:41 35.01 35.04 35.01 35.04 0.7K
13:42 35.04 35.04 34.95 34.95 2.2K
13:43 34.93 34.93 34.93 34.93 0.1K
13:44 34.93 34.93 34.93 34.93 0.3K
13:45 34.95 34.95 34.95 34.95 1.5K
13:46 34.95 34.95 34.89 34.89 2.1K
13:47 34.89 34.89 34.89 34.89 0.0K
13:48 34.89 34.89 34.89 34.89 0.7K
13:49 34.89 34.89 34.89 34.89 0.2K
13:50 34.89 34.89 34.89 34.89 0.2K
13:51 34.89 34.89 34.89 34.89 0.1K
13:52 34.89 34.89 34.86 34.86 0.7K
13:53 34.86 34.86 34.83 34.83 0.7K
13:54 34.83 34.83 34.76 34.76 2.2K
13:55 34.77 34.77 34.74 34.74 1.1K
13:56 34.77 34.78 34.77 34.78 0.5K
13:57 34.75 34.78 34.75 34.78 0.7K
13:58 34.77 34.83 34.77 34.83 3.9K
13:59 34.86 34.88 34.84 34.84 3.9K
14:00 34.84 34.84 34.84 34.84 0.5K
14:01 34.84 34.84 34.84 34.84 0.1K
14:02 34.84 34.84 34.79 34.79 1.9K
14:03 34.80 34.80 34.80 34.80 0.9K
14:04 34.80 34.80 34.80 34.80 0.9K
14:05 34.75 34.75 34.73 34.73 1.2K
14:06 34.73 34.79 34.73 34.79 3.6K
14:07 34.79 34.79 34.76 34.76 0.3K
14:08 34.76 34.77 34.76 34.77 2.3K
14:09 34.77 34.77 34.75 34.75 1.6K
14:10 34.75 34.75 34.75 34.75 0.2K
14:11 34.75 34.75 34.75 34.75 0.2K
14:12 34.75 34.75 34.75 34.75 0.1K
14:13 34.73 34.74 34.73 34.74 2.1K
14:14 34.72 34.75 34.72 34.75 0.5K
14:15 34.73 34.73 34.72 34.72 2.3K
14:16 34.72 34.72 34.72 34.72 0.1K
14:17 34.72 34.72 34.66 34.71 2.1K
14:18 34.71 34.73 34.67 34.73 1.0K
14:19 34.73 34.73 34.71 34.71 0.3K
14:20 34.71 34.71 34.69 34.69 0.6K
14:21 34.69 34.69 34.69 34.69 0.6K
14:22 34.66 34.66 34.65 34.65 1.1K
14:23 34.70 34.71 34.70 34.71 6.5K
14:24 34.71 34.71 34.71 34.71 0.7K
14:25 34.71 34.71 34.71 34.71 0.7K
14:26 34.69 34.76 34.69 34.75 2.6K
14:27 34.75 34.75 34.75 34.75 0.3K
14:28 34.75 34.75 34.68 34.68 1.6K
14:29 34.73 34.73 34.73 34.73 1.7K
14:30 34.73 34.73 34.73 34.73 0.8K
14:31 34.75 34.75 34.75 34.75 0.9K
14:32 34.78 34.78 34.77 34.77 1.3K
14:33 34.77 34.82 34.77 34.82 0.5K
14:34 34.83 34.83 34.80 34.80 2.0K
14:35 34.80 34.84 34.80 34.84 0.2K
14:36 34.82 34.82 34.79 34.82 0.7K
14:37 34.82 34.82 34.82 34.82 0.5K
14:38 34.82 34.82 34.82 34.82 3.5K
14:39 34.84 34.88 34.84 34.88 0.2K
14:40 34.88 34.88 34.82 34.82 0.3K
14:41 34.82 34.82 34.81 34.81 0.5K
14:42 34.81 34.85 34.81 34.85 2.0K
14:43 34.85 34.85 34.83 34.85 2.2K
14:44 34.85 34.85 34.85 34.85 0.1K
14:45 34.85 34.87 34.85 34.87 1.0K
14:46 34.87 34.89 34.87 34.89 1.2K
14:47 34.89 34.91 34.89 34.91 2.4K
14:48 34.91 34.91 34.91 34.91 1.1K
14:49 34.91 34.91 34.83 34.83 1.9K
14:50 34.84 34.84 34.84 34.84 0.8K
14:51 34.80 34.81 34.80 34.81 3.0K
14:52 34.80 34.81 34.80 34.80 1.7K
14:53 34.80 34.81 34.80 34.81 0.7K
14:54 34.77 34.84 34.77 34.84 3.0K
14:55 34.84 34.84 34.84 34.84 0.0K
14:56 34.84 34.84 34.83 34.83 0.4K
14:57 34.83 34.83 34.71 34.71 9.9K
14:58 34.69 34.74 34.68 34.72 30.2K
14:59 34.72 34.76 34.72 34.74 1.8K
15:00 34.74 34.74 34.74 34.74 1.4K
15:01 34.74 34.74 34.72 34.72 0.5K
15:02 34.72 34.72 34.68 34.68 1.4K
15:03 34.66 34.69 34.63 34.65 3.9K
15:04 34.61 34.61 34.61 34.61 0.7K
15:05 34.59 34.61 34.59 34.59 33.4K
15:06 34.59 34.65 34.59 34.62 3.8K
15:07 34.62 34.68 34.62 34.68 2.8K
15:08 34.67 34.67 34.67 34.67 1.4K
15:09 34.67 34.67 34.67 34.67 0.4K
15:10 34.64 34.67 34.64 34.67 2.4K
15:11 34.70 34.70 34.68 34.68 3.6K
15:12 34.68 34.68 34.64 34.64 0.9K
15:13 34.68 34.68 34.66 34.66 2.6K
15:14 34.70 34.73 34.70 34.73 3.2K
15:15 34.74 34.76 34.74 34.74 4.4K
15:16 34.71 34.71 34.71 34.71 1.5K
15:17 34.71 34.71 34.71 34.71 0.1K
15:18 34.71 34.72 34.68 34.72 3.3K
15:19 34.72 34.72 34.72 34.72 0.7K
15:20 34.70 34.72 34.70 34.72 1.2K
15:21 34.68 34.68 34.68 34.68 2.0K
15:22 34.69 34.69 34.65 34.65 3.3K
15:23 34.65 34.66 34.63 34.63 1.8K
15:24 34.63 34.63 34.62 34.62 2.4K
15:25 34.62 34.62 34.62 34.62 0.2K
15:26 34.62 34.62 34.60 34.60 4.4K
15:27 34.60 34.62 34.59 34.62 1.1K
15:28 34.62 34.62 34.59 34.59 3.4K
15:29 34.60 34.60 34.59 34.59 3.4K
15:30 34.60 34.63 34.60 34.61 3.3K
15:31 34.63 34.63 34.63 34.63 4.8K
15:32 34.70 34.70 34.61 34.63 3.5K
15:33 34.63 34.69 34.63 34.69 2.9K
15:34 34.69 34.69 34.68 34.68 2.4K
15:35 34.68 34.68 34.65 34.65 2.4K
15:36 34.65 34.67 34.62 34.67 3.4K
15:37 34.68 34.68 34.66 34.66 1.4K
15:38 34.66 34.66 34.62 34.62 6.7K
15:39 34.62 34.64 34.62 34.64 2.7K
15:40 34.63 34.63 34.61 34.61 3.5K
15:41 34.60 34.60 34.58 34.58 1.8K
15:42 34.60 34.60 34.54 34.55 12.7K
15:43 34.55 34.55 34.51 34.51 8.3K
15:44 34.51 34.56 34.51 34.56 5.5K
15:45 34.56 34.56 34.54 34.56 2.3K
15:46 34.56 34.56 34.52 34.52 5.3K
15:47 34.52 34.52 34.47 34.47 1.4K
15:48 34.47 34.47 34.45 34.45 5.2K
15:49 34.46 34.46 34.42 34.42 2.3K
15:50 34.45 34.48 34.45 34.47 9.9K
15:51 34.47 34.50 34.42 34.50 9.3K
15:52 34.52 34.58 34.52 34.58 5.6K
15:53 34.59 34.59 34.55 34.56 5.8K
15:54 34.57 34.61 34.57 34.61 6.1K
15:55 34.61 34.66 34.56 34.56 7.7K
15:56 34.56 34.58 34.55 34.56 10.0K
15:57 34.57 34.59 34.54 34.57 16.5K
15:58 34.57 34.58 34.56 34.57 7.8K
15:59 34.55 34.55 34.53 34.54 21.2K
16:00 34.54 34.58 34.52 34.58 145.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available