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 35.68 35.86 35.35 35.69 10.2K
09:32 35.69 35.69 35.69 35.69 0.0K
09:33 35.60 35.96 35.60 35.96 2.8K
09:34 36.04 36.04 36.04 36.04 0.1K
09:35 36.14 36.14 36.14 36.14 0.4K
09:36 36.14 36.14 36.02 36.02 0.5K
09:37 36.02 36.02 36.02 36.02 0.1K
09:38 36.02 36.02 36.02 36.02 0.1K
09:39 36.02 36.02 36.02 36.02 1.1K
09:40 36.02 36.74 36.02 36.24 5.1K
09:41 36.29 36.29 36.26 36.26 1.1K
09:42 36.39 36.39 36.39 36.39 1.1K
09:43 36.49 36.49 36.39 36.39 2.1K
09:44 36.39 36.39 36.34 36.34 1.1K
09:45 36.34 36.34 36.34 36.34 0.5K
09:46 36.34 36.34 36.34 36.34 0.0K
09:47 36.34 36.53 36.34 36.53 0.7K
09:48 36.53 36.53 36.53 36.53 0.1K
09:49 36.53 36.53 36.53 36.53 0.1K
09:50 36.65 36.78 36.65 36.78 1.3K
09:51 36.78 36.82 36.78 36.82 2.1K
09:52 36.82 36.84 36.82 36.84 2.3K
09:53 36.83 36.83 36.73 36.77 4.5K
09:54 36.77 36.77 36.72 36.72 1.2K
09:55 36.72 36.73 36.70 36.70 2.6K
09:56 36.59 36.59 36.59 36.59 0.4K
09:57 36.59 36.59 36.58 36.59 3.8K
09:58 36.59 36.59 36.59 36.59 0.1K
09:59 36.59 36.64 36.59 36.64 1.0K
10:00 36.64 36.77 36.64 36.76 1.1K
10:01 36.76 36.76 36.56 36.73 4.7K
10:02 36.71 36.71 36.71 36.71 0.9K
10:03 36.71 36.71 36.55 36.55 0.8K
10:04 36.55 36.55 36.55 36.55 0.1K
10:05 36.55 36.55 36.44 36.44 0.1K
10:06 36.44 36.44 36.44 36.44 0.5K
10:07 36.44 36.44 36.44 36.44 0.1K
10:08 36.27 36.27 36.27 36.27 0.3K
10:09 36.27 36.27 36.25 36.25 0.3K
10:10 36.25 36.25 36.25 36.25 0.3K
10:11 36.25 36.41 36.25 36.41 1.1K
10:12 36.41 36.41 36.41 36.41 0.3K
10:13 36.40 36.40 36.33 36.36 1.1K
10:14 36.36 36.36 36.28 36.28 1.0K
10:15 36.28 36.28 36.14 36.22 1.4K
10:16 36.26 36.26 36.26 36.26 0.6K
10:17 36.17 36.17 36.17 36.17 0.6K
10:18 36.17 36.17 36.16 36.16 1.2K
10:19 36.07 36.14 36.07 36.14 0.9K
10:20 36.14 36.14 36.13 36.13 1.0K
10:21 36.13 36.13 35.99 36.08 0.8K
10:22 36.08 36.08 36.08 36.08 0.1K
10:23 36.03 36.08 36.01 36.08 0.8K
10:24 36.08 36.09 36.01 36.09 2.0K
10:25 36.09 36.11 36.09 36.11 1.3K
10:26 36.11 36.11 36.11 36.11 0.0K
10:27 36.11 36.11 36.11 36.11 0.3K
10:28 36.11 36.11 36.11 36.11 0.4K
10:29 36.11 36.11 36.11 36.11 0.2K
10:30 36.11 36.11 36.01 36.01 0.6K
10:31 35.94 35.94 35.94 35.94 0.4K
10:32 36.00 36.00 36.00 36.00 0.3K
10:33 36.00 36.00 36.00 36.00 0.1K
10:34 36.01 36.01 36.01 36.01 0.2K
10:35 36.01 36.01 36.01 36.01 0.3K
10:36 36.01 36.01 36.01 36.01 0.1K
10:37 36.01 36.01 36.01 36.01 0.4K
10:38 36.01 36.01 35.84 35.84 1.2K
10:39 35.84 35.93 35.84 35.93 0.7K
10:40 35.93 35.93 35.93 35.93 0.3K
10:41 35.93 35.93 35.83 35.91 2.3K
10:42 35.91 35.91 35.91 35.91 0.2K
10:43 35.86 35.86 35.86 35.86 0.3K
10:44 35.86 35.86 35.86 35.86 0.1K
10:45 35.86 35.86 35.86 35.86 0.1K
10:46 35.82 35.82 35.82 35.82 0.3K
10:47 35.82 35.82 35.82 35.82 0.2K
10:48 35.82 35.82 35.82 35.82 0.1K
10:49 35.82 35.82 35.81 35.81 0.9K
10:50 35.81 35.81 35.81 35.81 0.4K
10:51 35.81 35.81 35.81 35.81 0.3K
10:52 35.81 35.81 35.81 35.81 0.2K
10:53 35.81 35.81 35.78 35.78 0.2K
10:54 35.78 35.78 35.78 35.78 0.5K
10:55 35.78 35.81 35.78 35.81 0.8K
10:56 35.81 35.81 35.81 35.81 0.2K
10:57 35.81 35.81 35.77 35.77 1.5K
10:58 35.77 35.77 35.72 35.72 1.4K
10:59 35.73 35.73 35.71 35.71 1.3K
11:00 35.71 35.71 35.71 35.71 0.4K
11:01 35.71 35.71 35.66 35.66 1.7K
11:02 35.66 35.66 35.66 35.66 2.5K
11:03 35.70 35.70 35.70 35.70 2.9K
11:04 35.70 35.70 35.70 35.70 0.5K
11:05 35.70 35.70 35.62 35.62 0.4K
11:06 35.62 35.62 35.62 35.62 0.1K
11:07 35.62 35.66 35.62 35.66 2.1K
11:08 35.66 35.67 35.66 35.67 0.4K
11:09 35.67 35.67 35.67 35.67 0.1K
11:10 35.67 35.67 35.67 35.67 0.2K
11:11 35.67 35.67 35.67 35.67 0.1K
11:12 35.67 35.67 35.67 35.67 0.5K
11:13 35.68 35.68 35.68 35.68 1.9K
11:14 35.68 35.68 35.68 35.68 0.4K
11:15 35.68 35.68 35.68 35.68 0.2K
11:16 35.74 35.74 35.74 35.74 0.9K
11:17 35.74 35.74 35.74 35.74 0.9K
11:18 35.54 35.54 35.54 35.54 0.4K
11:19 35.54 35.54 35.54 35.54 0.3K
11:20 35.54 35.57 35.54 35.57 0.8K
11:21 35.53 35.55 35.53 35.55 1.7K
11:22 35.55 35.55 35.51 35.54 1.8K
11:23 35.57 35.58 35.57 35.58 1.0K
11:24 35.48 35.48 35.48 35.48 3.8K
11:25 35.42 35.42 35.42 35.42 1.2K
11:26 35.42 35.43 35.42 35.43 0.6K
11:27 35.43 35.43 35.43 35.43 0.6K
11:28 35.43 35.43 35.30 35.30 1.5K
11:29 35.30 35.30 35.30 35.30 0.5K
11:30 35.30 35.33 35.30 35.33 0.9K
11:31 35.33 35.33 35.31 35.31 0.8K
11:32 35.31 35.31 35.24 35.24 1.9K
11:33 35.24 35.24 35.12 35.12 1.8K
11:34 35.12 35.14 35.12 35.14 0.8K
11:35 35.11 35.11 35.11 35.11 0.6K
11:36 35.25 35.25 35.25 35.25 1.0K
11:37 35.25 35.25 35.25 35.25 0.1K
11:38 35.25 35.25 35.25 35.25 0.1K
11:39 35.25 35.25 35.25 35.25 0.5K
11:40 35.25 35.25 35.25 35.25 0.3K
11:41 35.25 35.25 35.25 35.25 0.2K
11:42 35.25 35.25 35.25 35.25 0.4K
11:43 35.25 35.25 35.18 35.18 0.4K
11:44 35.18 35.18 35.18 35.18 0.1K
11:45 35.18 35.18 35.18 35.18 0.1K
11:46 35.18 35.18 35.18 35.18 0.1K
11:47 35.08 35.08 35.08 35.08 0.5K
11:48 35.08 35.08 35.08 35.08 1.0K
11:49 35.08 35.08 35.08 35.08 0.8K
11:50 35.08 35.08 34.98 34.98 0.5K
11:51 34.98 35.01 34.98 35.01 0.3K
11:52 35.01 35.01 35.01 35.01 0.5K
11:53 35.01 35.01 34.93 34.93 0.7K
11:54 34.93 34.93 34.93 34.93 0.2K
11:55 34.93 34.93 34.90 34.90 0.2K
11:56 34.90 34.90 34.90 34.90 0.2K
11:57 34.90 34.90 34.90 34.90 0.1K
11:58 34.90 34.90 34.90 34.90 0.0K
11:59 34.90 34.90 34.90 34.90 0.0K
12:00 34.90 34.90 34.90 34.90 0.6K
12:01 34.90 34.90 34.90 34.90 0.3K
12:02 34.90 34.94 34.90 34.94 1.0K
12:03 34.94 34.94 34.94 34.94 0.5K
12:04 34.94 34.94 34.94 34.94 0.5K
12:05 34.94 34.94 34.94 34.94 1.0K
12:06 34.94 34.94 34.94 34.94 0.1K
12:07 34.94 34.94 34.94 34.94 0.5K
12:08 34.94 34.94 34.94 34.94 0.5K
12:09 34.94 34.94 34.94 34.94 0.0K
12:10 34.94 34.94 34.94 34.94 1.4K
12:11 34.94 34.94 34.94 34.94 0.2K
12:12 34.94 34.94 34.85 34.85 0.9K
12:13 34.85 34.87 34.85 34.87 1.9K
12:14 34.87 34.87 34.87 34.87 0.0K
12:15 34.86 34.86 34.86 34.86 0.5K
12:16 34.86 34.86 34.86 34.86 0.6K
12:17 34.86 34.86 34.86 34.86 0.1K
12:18 34.86 34.86 34.86 34.86 0.2K
12:19 34.80 34.80 34.80 34.80 0.9K
12:20 34.80 34.80 34.67 34.67 0.6K
12:21 34.67 34.67 34.67 34.67 0.2K
12:22 34.67 34.67 34.67 34.67 0.2K
12:23 34.67 34.67 34.65 34.65 0.4K
12:24 34.65 34.73 34.65 34.73 3.0K
12:25 34.73 34.73 34.73 34.73 0.2K
12:26 34.73 34.73 34.73 34.73 0.0K
12:27 34.73 34.73 34.73 34.73 0.5K
12:28 34.73 34.73 34.71 34.71 1.1K
12:29 34.72 34.72 34.72 34.72 0.3K
12:30 34.72 34.72 34.72 34.72 0.4K
12:31 34.72 34.72 34.72 34.72 0.3K
12:32 34.72 34.72 34.72 34.72 0.1K
12:33 34.79 34.79 34.79 34.79 5.1K
12:34 34.86 34.86 34.86 34.86 0.7K
12:35 34.86 34.86 34.85 34.85 0.9K
12:36 34.85 34.91 34.85 34.91 0.4K
12:37 34.91 34.91 34.91 34.91 0.4K
12:38 34.91 34.91 34.91 34.91 0.4K
12:39 34.91 34.91 34.91 34.91 1.1K
12:40 34.91 34.91 34.91 34.91 0.0K
12:41 34.89 34.89 34.89 34.89 0.9K
12:42 34.88 34.88 34.88 34.88 1.4K
12:43 34.88 34.88 34.88 34.88 0.6K
12:44 34.88 34.88 34.88 34.88 1.2K
12:45 34.88 34.88 34.88 34.88 0.0K
12:46 34.83 34.83 34.83 34.83 0.8K
12:47 34.83 34.83 34.78 34.81 2.5K
12:48 34.81 34.81 34.81 34.81 0.2K
12:49 34.81 34.81 34.80 34.80 0.8K
12:50 34.78 34.79 34.78 34.79 2.4K
12:51 34.76 34.76 34.76 34.76 1.3K
12:52 34.76 34.80 34.76 34.80 0.5K
12:53 34.80 34.80 34.80 34.80 0.2K
12:54 34.80 34.81 34.80 34.81 1.3K
12:55 34.81 34.81 34.80 34.80 0.5K
12:56 34.80 34.80 34.78 34.78 1.7K
12:57 34.85 34.85 34.85 34.85 0.8K
12:58 34.85 34.85 34.85 34.85 0.3K
12:59 34.85 34.85 34.85 34.85 0.1K
13:00 34.85 34.93 34.85 34.93 0.3K
13:01 34.77 34.86 34.77 34.86 16.3K
13:02 34.88 34.88 34.88 34.88 1.1K
13:03 34.88 35.04 34.88 35.04 3.2K
13:04 35.04 35.07 34.96 35.07 1.3K
13:05 35.07 35.07 35.07 35.07 0.1K
13:06 35.07 35.07 35.07 35.07 1.5K
13:07 35.07 35.07 35.07 35.07 0.1K
13:08 35.07 35.07 35.02 35.02 0.4K
13:09 35.02 35.03 35.00 35.00 0.6K
13:10 35.00 35.00 34.96 34.96 1.9K
13:11 35.00 35.03 35.00 35.01 1.6K
13:12 35.01 35.01 35.00 35.00 1.1K
13:13 35.00 35.00 35.00 35.00 2.2K
13:14 35.00 35.00 34.94 34.94 0.2K
13:15 34.94 34.94 34.94 34.94 0.1K
13:16 34.94 35.01 34.94 35.01 1.4K
13:17 35.01 35.04 35.01 35.04 0.3K
13:18 35.07 35.07 35.07 35.07 1.1K
13:19 35.07 35.07 35.07 35.07 1.3K
13:20 35.08 35.08 35.06 35.06 0.7K
13:21 35.06 35.06 35.06 35.06 0.1K
13:22 35.06 35.08 35.06 35.08 2.5K
13:23 35.08 35.08 35.08 35.08 0.8K
13:24 35.08 35.08 35.02 35.02 3.3K
13:25 35.02 35.02 35.02 35.02 0.0K
13:26 35.01 35.01 34.98 34.98 1.0K
13:27 34.98 34.99 34.96 34.99 1.0K
13:28 34.99 35.00 34.99 35.00 1.2K
13:29 35.00 35.00 35.00 35.00 1.2K
13:30 35.00 35.00 34.95 34.95 1.0K
13:31 34.95 34.96 34.95 34.96 0.7K
13:32 34.96 34.96 34.96 34.96 0.4K
13:33 34.96 34.96 34.92 34.92 1.8K
13:34 34.90 34.90 34.88 34.88 4.1K
13:35 34.88 34.88 34.86 34.86 0.7K
13:36 34.88 34.88 34.88 34.88 0.6K
13:37 34.88 34.88 34.88 34.88 1.1K
13:38 34.88 34.88 34.88 34.88 0.5K
13:39 34.77 34.77 34.77 34.77 0.7K
13:40 34.77 34.78 34.77 34.78 0.6K
13:41 34.78 34.78 34.77 34.77 0.6K
13:42 34.77 34.77 34.77 34.77 0.5K
13:43 34.77 34.77 34.77 34.77 0.1K
13:44 34.77 34.77 34.77 34.77 0.1K
13:45 34.77 34.81 34.77 34.81 0.5K
13:46 34.81 34.81 34.78 34.78 1.0K
13:47 34.78 34.78 34.78 34.78 0.1K
13:48 34.78 34.78 34.78 34.78 0.3K
13:49 34.78 34.78 34.78 34.78 0.3K
13:50 34.78 34.78 34.71 34.71 2.7K
13:51 34.71 34.71 34.71 34.71 0.3K
13:52 34.71 34.71 34.71 34.71 0.1K
13:53 34.71 34.81 34.71 34.81 2.8K
13:54 34.81 34.81 34.81 34.81 0.6K
13:55 34.81 34.84 34.81 34.84 0.6K
13:56 34.84 34.84 34.84 34.84 0.5K
13:57 34.84 34.90 34.84 34.90 0.7K
13:58 34.90 34.90 34.90 34.90 0.6K
13:59 34.92 34.92 34.90 34.90 1.3K
14:00 34.90 34.90 34.90 34.90 1.0K
14:01 34.90 34.90 34.85 34.85 0.3K
14:02 34.85 34.85 34.85 34.85 0.0K
14:03 34.85 34.85 34.85 34.85 0.5K
14:04 34.85 34.85 34.78 34.78 1.9K
14:05 34.78 34.81 34.78 34.81 1.5K
14:06 34.81 34.82 34.81 34.82 0.4K
14:07 34.82 34.82 34.82 34.82 0.1K
14:08 34.82 34.82 34.82 34.82 0.3K
14:09 34.82 34.82 34.82 34.82 0.0K
14:10 34.82 34.83 34.82 34.83 0.1K
14:11 34.83 34.83 34.83 34.83 0.1K
14:12 34.82 34.83 34.82 34.83 0.5K
14:13 34.83 34.83 34.83 34.83 0.4K
14:14 34.83 34.87 34.83 34.87 1.5K
14:15 34.83 34.83 34.81 34.81 4.9K
14:16 34.81 34.87 34.81 34.87 0.6K
14:17 34.89 34.89 34.89 34.89 1.0K
14:18 34.89 34.89 34.89 34.89 0.5K
14:19 34.89 34.89 34.89 34.89 0.5K
14:20 34.82 34.90 34.82 34.90 2.8K
14:21 34.90 34.90 34.89 34.89 2.9K
14:22 34.89 34.92 34.89 34.91 1.7K
14:23 34.91 34.91 34.91 34.91 0.2K
14:24 34.91 34.91 34.83 34.83 2.8K
14:25 34.83 34.84 34.82 34.84 1.4K
14:26 34.84 34.84 34.84 34.84 0.1K
14:27 34.84 34.84 34.83 34.83 1.0K
14:28 34.83 34.83 34.83 34.83 0.3K
14:29 34.83 34.83 34.80 34.80 1.2K
14:30 34.80 34.80 34.71 34.74 1.3K
14:31 34.76 34.76 34.76 34.76 0.6K
14:32 34.76 34.76 34.76 34.76 0.1K
14:33 34.82 34.87 34.82 34.87 3.1K
14:34 34.83 34.83 34.81 34.81 1.8K
14:35 34.81 34.81 34.76 34.76 0.6K
14:36 34.76 34.76 34.76 34.76 0.5K
14:37 34.76 34.76 34.76 34.76 0.0K
14:38 34.76 34.81 34.76 34.76 2.4K
14:39 34.75 34.75 34.75 34.75 1.0K
14:40 34.75 34.75 34.75 34.75 0.2K
14:41 34.75 34.75 34.69 34.69 1.1K
14:42 34.69 34.69 34.69 34.69 0.1K
14:43 34.69 34.69 34.67 34.67 0.5K
14:44 34.67 34.67 34.67 34.67 1.6K
14:45 34.67 34.67 34.62 34.62 0.3K
14:46 34.62 34.63 34.62 34.63 1.8K
14:47 34.63 34.63 34.63 34.63 0.3K
14:48 34.66 34.66 34.66 34.66 0.6K
14:49 34.66 34.66 34.66 34.66 0.1K
14:50 34.66 34.66 34.66 34.66 0.2K
14:51 34.66 34.66 34.61 34.61 2.2K
14:52 34.61 34.61 34.61 34.61 0.5K
14:53 34.61 34.61 34.59 34.59 1.5K
14:54 34.59 34.59 34.53 34.55 2.4K
14:55 34.55 34.55 34.55 34.55 1.1K
14:56 34.55 34.61 34.55 34.61 1.0K
14:57 34.61 34.61 34.61 34.61 0.2K
14:58 34.61 34.61 34.61 34.61 1.4K
14:59 34.61 34.68 34.61 34.68 2.2K
15:00 34.68 34.68 34.67 34.67 1.1K
15:01 34.67 34.67 34.64 34.64 1.6K
15:02 34.64 34.64 34.64 34.64 0.1K
15:03 34.64 34.64 34.59 34.59 0.7K
15:04 34.59 34.59 34.59 34.59 1.6K
15:05 34.59 34.59 34.59 34.59 0.4K
15:06 34.59 34.59 34.59 34.59 1.3K
15:07 34.62 34.62 34.62 34.62 1.2K
15:08 34.61 34.61 34.59 34.59 0.6K
15:09 34.59 34.59 34.59 34.59 0.5K
15:10 34.59 34.59 34.55 34.55 1.2K
15:11 34.55 34.55 34.55 34.55 0.1K
15:12 34.55 34.55 34.55 34.55 1.0K
15:13 34.55 34.58 34.55 34.58 0.4K
15:14 34.56 34.58 34.56 34.58 2.2K
15:15 34.58 34.58 34.58 34.58 1.5K
15:16 34.58 34.58 34.52 34.52 0.7K
15:17 34.51 34.53 34.51 34.53 1.9K
15:18 34.53 34.53 34.49 34.49 2.2K
15:19 34.49 34.49 34.49 34.49 0.6K
15:20 34.49 34.49 34.46 34.46 0.6K
15:21 34.46 34.46 34.46 34.46 2.1K
15:22 34.46 34.46 34.46 34.46 0.8K
15:23 34.48 34.48 34.46 34.46 1.3K
15:24 34.46 34.46 34.44 34.44 1.2K
15:25 34.46 34.46 34.43 34.43 0.9K
15:26 34.43 34.45 34.43 34.45 1.0K
15:27 34.44 34.48 34.44 34.48 2.3K
15:28 34.48 34.50 34.48 34.50 1.0K
15:29 34.50 34.51 34.45 34.45 2.5K
15:30 34.45 34.46 34.45 34.46 1.2K
15:31 34.45 34.49 34.45 34.49 0.9K
15:32 34.49 34.56 34.49 34.56 6.3K
15:33 34.56 34.58 34.55 34.55 4.8K
15:34 34.55 34.61 34.55 34.61 1.6K
15:35 34.61 34.61 34.61 34.61 2.7K
15:36 34.61 34.61 34.48 34.48 2.5K
15:37 34.48 34.48 34.43 34.43 1.2K
15:38 34.43 34.47 34.43 34.47 1.6K
15:39 34.47 34.47 34.40 34.40 1.0K
15:40 34.40 34.42 34.40 34.42 1.0K
15:41 34.42 34.47 34.42 34.47 1.2K
15:42 34.47 34.47 34.47 34.47 1.6K
15:43 34.47 34.49 34.47 34.47 2.9K
15:44 34.47 34.47 34.47 34.47 1.3K
15:45 34.47 34.47 34.47 34.47 1.5K
15:46 34.47 34.50 34.47 34.50 2.6K
15:47 34.50 34.50 34.44 34.44 3.7K
15:48 34.44 34.44 34.44 34.44 1.4K
15:49 34.44 34.51 34.44 34.51 0.9K
15:50 34.51 34.51 34.50 34.50 4.7K
15:51 34.50 34.53 34.49 34.52 6.4K
15:52 34.52 34.52 34.45 34.45 4.5K
15:53 34.47 34.49 34.47 34.49 2.8K
15:54 34.49 34.52 34.49 34.50 6.2K
15:55 34.52 34.60 34.52 34.60 7.5K
15:56 34.51 34.53 34.51 34.52 13.1K
15:57 34.52 34.52 34.46 34.46 8.9K
15:58 34.46 34.48 34.46 34.48 7.4K
15:59 34.47 34.48 34.45 34.46 12.9K
16:00 34.46 34.47 34.41 34.47 226.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available