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 34.99 34.99 34.35 34.80 4.6K
09:32 34.80 34.80 34.80 34.80 0.0K
09:33 34.80 34.80 34.80 34.80 0.0K
09:34 34.80 34.80 34.80 34.80 0.0K
09:35 34.55 34.55 34.55 34.55 1.1K
09:36 34.55 34.55 34.55 34.55 0.0K
09:37 34.60 34.60 34.60 34.60 0.4K
09:38 34.85 34.85 34.85 34.85 0.4K
09:39 34.82 34.82 34.82 34.82 0.1K
09:40 34.82 34.82 34.82 34.82 0.1K
09:41 34.82 34.82 34.82 34.82 0.1K
09:42 34.82 34.82 34.82 34.82 0.0K
09:43 34.82 34.82 34.82 34.82 0.0K
09:44 34.82 34.82 34.82 34.82 0.2K
09:45 34.82 34.82 34.82 34.82 0.1K
09:46 34.82 34.85 34.82 34.85 0.2K
09:47 34.98 35.01 34.98 35.01 3.1K
09:48 35.01 35.01 35.01 35.01 0.2K
09:49 35.01 35.01 35.01 35.01 0.1K
09:50 35.03 35.03 35.03 35.03 0.3K
09:51 35.03 35.03 35.03 35.03 0.0K
09:52 35.03 35.03 35.03 35.03 0.0K
09:53 35.03 35.03 35.03 35.03 0.5K
09:54 35.03 35.03 35.03 35.03 0.0K
09:55 35.03 35.08 35.03 35.08 0.7K
09:56 35.08 35.08 35.08 35.08 0.2K
09:57 35.02 35.02 35.02 35.02 0.9K
09:58 35.02 35.14 35.02 35.14 0.5K
09:59 35.14 35.14 35.14 35.14 0.1K
10:00 35.14 35.14 35.14 35.14 0.1K
10:01 35.08 35.08 35.08 35.08 1.8K
10:02 35.08 35.19 35.08 35.19 1.8K
10:03 35.26 35.26 35.23 35.23 1.3K
10:04 35.13 35.13 35.13 35.13 0.9K
10:05 35.14 35.20 35.14 35.20 0.6K
10:06 35.24 35.24 35.24 35.24 1.1K
10:07 35.25 35.25 35.25 35.25 0.5K
10:08 35.25 35.25 35.22 35.22 0.4K
10:09 35.22 35.23 35.22 35.23 0.6K
10:10 35.23 35.23 35.23 35.23 0.0K
10:11 35.28 35.28 35.28 35.28 0.2K
10:12 35.28 35.28 35.28 35.28 1.0K
10:13 35.28 35.28 35.27 35.27 0.5K
10:14 35.27 35.27 35.27 35.27 0.3K
10:15 35.27 35.27 35.27 35.27 0.3K
10:16 35.31 35.31 35.29 35.29 4.4K
10:17 35.30 35.32 35.30 35.32 3.4K
10:18 35.32 35.40 35.32 35.40 1.5K
10:19 35.25 35.25 35.25 35.25 2.7K
10:20 35.25 35.25 35.25 35.25 0.1K
10:21 35.25 35.25 35.25 35.25 0.4K
10:22 35.36 35.40 35.36 35.40 2.5K
10:23 35.40 35.46 35.40 35.46 0.6K
10:24 35.46 35.52 35.46 35.52 1.0K
10:25 35.52 35.52 35.52 35.52 0.0K
10:26 35.52 35.53 35.52 35.53 2.2K
10:27 35.50 35.50 35.43 35.43 2.7K
10:28 35.43 35.43 35.43 35.43 0.2K
10:29 35.43 35.43 35.38 35.38 0.4K
10:30 35.38 35.40 35.38 35.40 1.0K
10:31 35.40 35.40 35.40 35.40 0.2K
10:32 35.40 35.40 35.40 35.40 0.5K
10:33 35.40 35.40 35.40 35.40 0.1K
10:34 35.40 35.41 35.40 35.41 0.4K
10:35 35.41 35.43 35.41 35.43 0.6K
10:36 35.43 35.48 35.42 35.48 1.5K
10:37 35.48 35.48 35.48 35.48 0.2K
10:38 35.48 35.48 35.48 35.48 0.0K
10:39 35.50 35.50 35.50 35.50 1.8K
10:40 35.46 35.46 35.46 35.46 1.2K
10:41 35.46 35.46 35.46 35.46 0.3K
10:42 35.46 35.46 35.46 35.46 0.2K
10:43 35.46 35.46 35.46 35.46 0.0K
10:44 35.46 35.51 35.46 35.50 1.4K
10:45 35.50 35.50 35.50 35.50 0.1K
10:46 35.63 35.64 35.56 35.56 3.1K
10:47 35.56 35.56 35.54 35.54 2.2K
10:48 35.54 35.54 35.50 35.50 1.5K
10:49 35.48 35.48 35.43 35.43 3.4K
10:50 35.46 35.47 35.46 35.47 1.4K
10:51 35.47 35.47 35.44 35.44 1.0K
10:52 35.44 35.49 35.44 35.49 0.7K
10:53 35.49 35.52 35.48 35.51 2.3K
10:54 35.51 35.56 35.51 35.56 1.3K
10:55 35.56 35.63 35.56 35.63 0.9K
10:56 35.63 35.63 35.60 35.60 0.4K
10:57 35.60 35.60 35.60 35.60 0.2K
10:58 35.60 35.63 35.60 35.63 1.2K
10:59 35.63 35.63 35.63 35.63 1.8K
11:00 35.63 35.63 35.63 35.63 0.4K
11:01 35.63 35.63 35.63 35.63 0.2K
11:02 35.63 35.63 35.60 35.60 1.0K
11:03 35.61 35.61 35.61 35.61 3.1K
11:04 35.61 35.70 35.61 35.70 2.1K
11:05 35.70 35.70 35.70 35.70 0.2K
11:06 35.70 35.79 35.70 35.78 1.1K
11:07 35.78 35.78 35.67 35.67 2.6K
11:08 35.67 35.67 35.65 35.65 0.6K
11:09 35.64 35.65 35.64 35.65 2.8K
11:10 35.65 35.65 35.65 35.65 0.6K
11:11 35.65 35.65 35.65 35.65 0.1K
11:12 35.66 35.66 35.62 35.63 4.0K
11:13 35.63 35.63 35.63 35.63 0.6K
11:14 35.63 35.63 35.63 35.63 0.2K
11:15 35.63 35.63 35.61 35.61 0.4K
11:16 35.61 35.61 35.61 35.61 0.8K
11:17 35.67 35.67 35.67 35.67 0.3K
11:18 35.67 35.67 35.67 35.67 0.3K
11:19 35.67 35.67 35.67 35.67 0.2K
11:20 35.67 35.68 35.67 35.68 1.3K
11:21 35.66 35.66 35.66 35.66 1.1K
11:22 35.66 35.75 35.66 35.75 0.5K
11:23 35.75 35.75 35.72 35.72 1.1K
11:24 35.74 35.74 35.74 35.74 0.6K
11:25 35.74 35.74 35.74 35.74 0.6K
11:26 35.72 35.72 35.72 35.72 1.7K
11:27 35.72 35.72 35.72 35.72 0.4K
11:28 35.72 35.72 35.72 35.72 0.2K
11:29 35.72 35.72 35.66 35.66 4.9K
11:30 35.66 35.66 35.66 35.66 0.3K
11:31 35.66 35.66 35.66 35.66 0.0K
11:32 35.66 35.66 35.66 35.66 0.7K
11:33 35.66 35.66 35.66 35.66 1.0K
11:34 35.58 35.58 35.58 35.58 0.5K
11:35 35.58 35.60 35.58 35.60 0.7K
11:36 35.60 35.60 35.59 35.59 0.9K
11:37 35.60 35.60 35.58 35.58 2.5K
11:38 35.58 35.58 35.54 35.54 1.3K
11:39 35.54 35.54 35.54 35.54 0.4K
11:40 35.54 35.58 35.54 35.58 0.8K
11:41 35.58 35.58 35.58 35.58 0.4K
11:42 35.58 35.58 35.56 35.56 1.6K
11:43 35.56 35.56 35.56 35.56 1.3K
11:44 35.56 35.56 35.56 35.56 0.3K
11:45 35.56 35.56 35.54 35.54 1.1K
11:46 35.53 35.53 35.53 35.53 0.2K
11:47 35.58 35.58 35.58 35.58 0.4K
11:48 35.58 35.58 35.55 35.55 0.3K
11:49 35.55 35.58 35.54 35.54 3.1K
11:50 35.54 35.54 35.54 35.54 0.6K
11:51 35.54 35.54 35.45 35.49 1.1K
11:52 35.49 35.49 35.49 35.49 0.4K
11:53 35.49 35.51 35.48 35.48 1.7K
11:54 35.48 35.52 35.48 35.52 1.5K
11:55 35.55 35.55 35.52 35.52 3.2K
11:56 35.52 35.52 35.52 35.52 0.3K
11:57 35.52 35.52 35.45 35.45 1.5K
11:58 35.45 35.45 35.45 35.45 0.1K
11:59 35.45 35.45 35.45 35.45 0.0K
12:00 35.45 35.45 35.45 35.45 2.0K
12:01 35.45 35.45 35.45 35.45 0.3K
12:02 35.45 35.45 35.45 35.45 0.5K
12:03 35.45 35.54 35.45 35.52 1.1K
12:04 35.52 35.52 35.52 35.52 0.2K
12:05 35.52 35.52 35.52 35.52 0.2K
12:06 35.52 35.52 35.50 35.50 1.3K
12:07 35.50 35.50 35.50 35.50 1.0K
12:08 35.50 35.50 35.50 35.50 1.3K
12:09 35.50 35.50 35.50 35.50 0.0K
12:10 35.50 35.50 35.50 35.50 0.0K
12:11 35.50 35.50 35.50 35.50 0.5K
12:12 35.50 35.50 35.50 35.50 0.8K
12:13 35.50 35.50 35.50 35.50 0.3K
12:14 35.47 35.50 35.47 35.50 1.5K
12:15 35.50 35.53 35.50 35.53 4.9K
12:16 35.53 35.55 35.53 35.55 1.7K
12:17 35.55 35.55 35.55 35.55 1.3K
12:18 35.55 35.58 35.55 35.58 3.8K
12:19 35.58 35.58 35.58 35.58 0.4K
12:20 35.58 35.58 35.58 35.58 0.2K
12:21 35.58 35.60 35.58 35.60 0.7K
12:22 35.60 35.60 35.60 35.60 0.6K
12:23 35.60 35.62 35.60 35.62 1.5K
12:24 35.64 35.64 35.64 35.64 0.4K
12:25 35.64 35.64 35.57 35.57 2.7K
12:26 35.57 35.57 35.55 35.55 0.5K
12:27 35.55 35.55 35.53 35.53 0.9K
12:28 35.53 35.53 35.53 35.53 0.6K
12:29 35.53 35.67 35.53 35.67 2.4K
12:30 35.67 35.67 35.67 35.67 0.1K
12:31 35.67 35.67 35.67 35.67 0.3K
12:32 35.67 35.67 35.67 35.67 0.7K
12:33 35.67 35.70 35.67 35.70 0.3K
12:34 35.70 35.70 35.70 35.70 0.2K
12:35 35.70 35.70 35.70 35.70 0.1K
12:36 35.70 35.70 35.70 35.70 0.7K
12:37 35.70 35.75 35.70 35.75 0.8K
12:38 35.75 35.79 35.75 35.79 0.5K
12:39 35.79 35.82 35.79 35.82 0.4K
12:40 35.82 35.82 35.82 35.82 0.9K
12:41 35.82 35.84 35.82 35.84 1.1K
12:42 35.84 35.84 35.82 35.82 2.3K
12:43 35.82 35.82 35.79 35.79 0.1K
12:44 35.79 35.79 35.79 35.79 0.1K
12:45 35.79 35.79 35.79 35.79 0.2K
12:46 35.79 35.79 35.79 35.79 0.4K
12:47 35.79 35.79 35.79 35.79 0.1K
12:48 35.79 35.79 35.79 35.79 0.2K
12:49 35.79 35.79 35.79 35.79 0.0K
12:50 35.81 35.81 35.81 35.81 0.3K
12:51 35.92 35.92 35.92 35.92 4.9K
12:52 35.92 35.92 35.92 35.92 1.9K
12:53 35.92 35.94 35.86 35.94 3.1K
12:54 35.94 35.94 35.91 35.91 0.7K
12:55 35.91 35.91 35.91 35.91 0.3K
12:56 35.91 35.91 35.91 35.91 0.2K
12:57 35.91 35.91 35.86 35.86 2.2K
12:58 35.86 35.86 35.86 35.86 0.0K
12:59 35.86 35.86 35.86 35.86 0.1K
13:00 35.90 35.90 35.90 35.90 0.9K
13:01 35.90 35.90 35.86 35.86 1.2K
13:02 35.86 35.86 35.86 35.86 0.6K
13:03 35.86 35.86 35.86 35.86 0.5K
13:04 35.86 35.86 35.86 35.86 0.0K
13:05 35.86 35.86 35.86 35.86 0.1K
13:06 35.86 35.86 35.86 35.86 0.2K
13:07 35.86 35.86 35.86 35.86 0.0K
13:08 35.93 35.93 35.85 35.85 0.4K
13:09 35.85 35.85 35.85 35.85 0.2K
13:10 35.89 35.89 35.84 35.84 3.2K
13:11 35.84 35.84 35.84 35.84 0.8K
13:12 35.84 35.84 35.84 35.84 0.0K
13:13 35.84 35.84 35.84 35.84 0.1K
13:14 35.84 35.87 35.84 35.87 0.3K
13:15 35.87 35.87 35.87 35.87 1.1K
13:16 35.87 35.92 35.87 35.92 1.2K
13:17 36.00 36.00 35.95 35.95 1.7K
13:18 35.95 35.99 35.92 35.99 4.8K
13:19 35.99 35.99 35.99 35.99 0.8K
13:20 35.99 35.99 35.99 35.99 0.4K
13:21 35.99 35.99 35.99 35.99 0.5K
13:22 35.99 35.99 35.99 35.99 0.8K
13:23 35.99 36.07 35.99 36.07 0.8K
13:24 36.07 36.07 36.07 36.07 1.6K
13:25 36.07 36.07 36.07 36.07 2.0K
13:26 36.07 36.08 36.06 36.08 0.7K
13:27 36.08 36.08 36.08 36.08 0.5K
13:28 36.08 36.08 36.08 36.08 1.6K
13:29 36.11 36.11 36.10 36.10 2.3K
13:30 36.10 36.10 36.10 36.10 1.0K
13:31 36.05 36.05 36.05 36.05 0.5K
13:32 36.05 36.05 36.05 36.05 0.2K
13:33 36.05 36.05 36.02 36.02 0.3K
13:34 36.06 36.06 36.06 36.06 0.7K
13:35 36.06 36.06 36.06 36.06 0.0K
13:36 36.06 36.06 36.06 36.06 0.4K
13:37 36.06 36.06 36.06 36.06 0.7K
13:38 36.06 36.06 36.03 36.03 0.2K
13:39 36.03 36.11 36.03 36.11 0.7K
13:40 36.11 36.11 36.11 36.11 0.2K
13:41 36.11 36.11 36.09 36.09 0.3K
13:42 36.09 36.09 36.06 36.06 1.9K
13:43 36.04 36.04 36.04 36.04 0.3K
13:44 36.04 36.07 36.03 36.07 1.4K
13:45 36.07 36.08 36.07 36.08 0.8K
13:46 36.08 36.11 36.08 36.11 1.2K
13:47 36.11 36.12 36.11 36.12 1.2K
13:48 36.12 36.15 36.12 36.15 0.3K
13:49 36.15 36.15 36.15 36.15 1.2K
13:50 36.14 36.14 36.14 36.14 0.6K
13:51 36.14 36.14 36.14 36.14 0.4K
13:52 36.14 36.14 36.14 36.14 0.3K
13:53 36.14 36.16 36.14 36.15 1.2K
13:54 36.14 36.16 36.14 36.15 6.4K
13:55 36.15 36.18 36.15 36.18 1.5K
13:56 36.18 36.18 36.16 36.16 0.6K
13:57 36.16 36.16 36.16 36.16 0.3K
13:58 36.16 36.16 36.13 36.13 1.0K
13:59 36.13 36.13 36.13 36.13 0.3K
14:00 36.13 36.15 36.13 36.15 2.1K
14:01 36.15 36.15 36.15 36.15 0.5K
14:02 36.19 36.19 36.19 36.19 0.9K
14:03 36.28 36.28 36.23 36.23 2.0K
14:04 36.23 36.23 36.23 36.23 0.2K
14:05 36.23 36.23 36.23 36.23 0.2K
14:06 36.23 36.23 36.23 36.23 0.2K
14:07 36.23 36.25 36.23 36.25 1.0K
14:08 36.27 36.27 36.27 36.27 1.0K
14:09 36.23 36.23 36.21 36.21 1.9K
14:10 36.21 36.25 36.21 36.25 1.0K
14:11 36.25 36.25 36.25 36.25 0.3K
14:12 36.25 36.25 36.16 36.16 0.5K
14:13 36.19 36.19 36.18 36.18 0.9K
14:14 36.18 36.18 36.18 36.18 0.0K
14:15 36.19 36.20 36.19 36.20 0.8K
14:16 36.20 36.20 36.20 36.20 0.3K
14:17 36.20 36.20 36.17 36.20 1.4K
14:18 36.14 36.14 36.06 36.06 3.3K
14:19 36.06 36.12 36.06 36.12 1.5K
14:20 36.12 36.12 36.12 36.12 0.1K
14:21 36.12 36.15 36.12 36.15 2.7K
14:22 36.15 36.15 36.10 36.13 1.2K
14:23 36.13 36.13 36.13 36.13 0.3K
14:24 36.13 36.13 36.08 36.08 0.9K
14:25 36.08 36.08 36.08 36.08 0.2K
14:26 36.10 36.10 36.07 36.10 0.8K
14:27 36.09 36.09 36.09 36.09 0.7K
14:28 36.09 36.09 36.08 36.08 0.2K
14:29 36.08 36.11 36.08 36.11 1.6K
14:30 36.11 36.11 36.09 36.09 0.6K
14:31 36.09 36.09 36.09 36.09 0.3K
14:32 36.09 36.09 36.09 36.09 0.5K
14:33 36.09 36.09 36.09 36.09 1.0K
14:34 36.09 36.09 36.09 36.09 0.3K
14:35 36.09 36.18 36.09 36.18 1.5K
14:36 36.18 36.18 36.18 36.18 0.5K
14:37 36.18 36.23 36.18 36.23 0.9K
14:38 36.23 36.23 36.23 36.23 0.4K
14:39 36.23 36.25 36.23 36.25 1.2K
14:40 36.25 36.25 36.25 36.25 0.7K
14:41 36.25 36.28 36.25 36.28 2.2K
14:42 36.23 36.23 36.15 36.15 3.6K
14:43 36.16 36.19 36.16 36.17 4.3K
14:44 36.17 36.17 36.17 36.17 0.5K
14:45 36.17 36.19 36.17 36.19 1.1K
14:46 36.19 36.23 36.19 36.20 1.3K
14:47 36.20 36.23 36.20 36.23 0.3K
14:48 36.23 36.23 36.23 36.23 1.4K
14:49 36.23 36.23 36.23 36.23 0.7K
14:50 36.30 36.31 36.30 36.31 1.1K
14:51 36.30 36.30 36.30 36.30 0.7K
14:52 36.30 36.30 36.30 36.30 0.6K
14:53 36.32 36.32 36.30 36.32 3.5K
14:54 36.32 36.32 36.31 36.31 0.9K
14:55 36.31 36.31 36.29 36.29 2.4K
14:56 36.30 36.30 36.30 36.30 0.9K
14:57 36.30 36.30 36.30 36.30 0.7K
14:58 36.30 36.30 36.29 36.29 1.0K
14:59 36.29 36.29 36.29 36.29 0.1K
15:00 36.29 36.33 36.29 36.33 1.2K
15:01 36.32 36.32 36.29 36.29 2.0K
15:02 36.29 36.29 36.29 36.29 0.8K
15:03 36.29 36.29 36.28 36.28 0.6K
15:04 36.28 36.28 36.27 36.27 0.5K
15:05 36.27 36.28 36.25 36.25 2.6K
15:06 36.29 36.31 36.29 36.31 3.0K
15:07 36.31 36.31 36.31 36.31 0.1K
15:08 36.31 36.31 36.31 36.31 0.2K
15:09 36.32 36.35 36.32 36.35 1.2K
15:10 36.35 36.35 36.29 36.29 2.5K
15:11 36.28 36.31 36.28 36.28 4.2K
15:12 36.28 36.28 36.28 36.28 2.0K
15:13 36.28 36.32 36.28 36.32 1.2K
15:14 36.32 36.32 36.30 36.30 0.7K
15:15 36.30 36.34 36.30 36.34 1.3K
15:16 36.34 36.36 36.34 36.36 4.2K
15:17 36.36 36.42 36.36 36.42 1.6K
15:18 36.42 36.43 36.41 36.43 2.1K
15:19 36.43 36.43 36.38 36.38 3.9K
15:20 36.40 36.40 36.40 36.40 0.6K
15:21 36.40 36.40 36.37 36.37 1.7K
15:22 36.39 36.39 36.39 36.39 0.6K
15:23 36.39 36.39 36.39 36.39 0.4K
15:24 36.39 36.40 36.39 36.40 0.6K
15:25 36.40 36.40 36.40 36.40 0.8K
15:26 36.40 36.44 36.39 36.44 3.0K
15:27 36.44 36.44 36.44 36.44 1.2K
15:28 36.47 36.47 36.44 36.44 5.5K
15:29 36.44 36.44 36.41 36.41 1.8K
15:30 36.39 36.39 36.36 36.36 2.9K
15:31 36.36 36.36 36.36 36.36 1.8K
15:32 36.40 36.40 36.39 36.39 1.8K
15:33 36.41 36.41 36.39 36.39 2.6K
15:34 36.39 36.39 36.37 36.37 1.3K
15:35 36.38 36.40 36.36 36.36 2.9K
15:36 36.34 36.42 36.34 36.42 9.1K
15:37 36.43 36.43 36.43 36.43 1.2K
15:38 36.43 36.50 36.43 36.50 2.1K
15:39 36.50 36.50 36.46 36.47 4.9K
15:40 36.48 36.48 36.46 36.46 1.8K
15:41 36.46 36.46 36.46 36.46 0.8K
15:42 36.48 36.50 36.48 36.50 4.8K
15:43 36.50 36.57 36.50 36.57 3.0K
15:44 36.51 36.51 36.49 36.49 2.9K
15:45 36.49 36.49 36.47 36.47 2.7K
15:46 36.47 36.51 36.47 36.50 2.9K
15:47 36.49 36.50 36.49 36.50 1.9K
15:48 36.50 36.52 36.50 36.50 4.7K
15:49 36.50 36.51 36.50 36.51 7.2K
15:50 36.51 36.57 36.51 36.57 3.7K
15:51 36.54 36.54 36.44 36.48 8.8K
15:52 36.46 36.46 36.44 36.46 7.8K
15:53 36.49 36.52 36.49 36.52 4.7K
15:54 36.49 36.51 36.46 36.51 6.4K
15:55 36.51 36.55 36.51 36.52 9.7K
15:56 36.51 36.51 36.44 36.44 12.3K
15:57 36.44 36.46 36.43 36.43 15.2K
15:58 36.44 36.44 36.40 36.40 11.0K
15:59 36.39 36.39 36.37 36.38 15.8K
16:00 36.35 36.36 36.33 36.33 248.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available