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 35.49 35.49 35.07 35.32 6.7K
09:32 35.21 35.21 35.04 35.04 6.3K
09:33 34.88 35.40 34.88 35.40 2.7K
09:34 35.40 35.40 35.26 35.39 3.7K
09:35 35.30 35.52 35.30 35.52 1.0K
09:36 35.54 35.56 35.54 35.56 1.4K
09:37 35.75 35.75 35.74 35.74 0.9K
09:38 35.74 35.77 35.74 35.77 3.1K
09:39 35.80 35.80 35.80 35.80 0.5K
09:40 35.80 35.80 35.80 35.80 0.1K
09:41 35.80 35.86 35.80 35.86 0.6K
09:42 35.75 35.75 35.55 35.55 3.9K
09:43 35.56 35.82 35.55 35.82 10.4K
09:44 35.75 35.78 35.75 35.78 2.9K
09:45 35.87 35.87 35.87 35.87 0.8K
09:46 35.87 35.87 35.87 35.87 0.1K
09:47 35.87 35.87 35.87 35.87 1.2K
09:48 35.87 35.93 35.87 35.93 0.2K
09:49 35.94 36.05 35.94 36.05 1.0K
09:50 36.05 36.05 35.90 35.94 4.7K
09:51 35.98 35.98 35.91 35.91 0.4K
09:52 35.95 35.95 35.79 35.85 3.7K
09:53 35.89 35.89 35.78 35.78 14.0K
09:54 35.78 35.78 35.78 35.78 1.4K
09:55 35.82 35.82 35.82 35.82 0.7K
09:56 35.82 35.82 35.79 35.79 0.3K
09:57 35.80 35.80 35.80 35.80 0.4K
09:58 35.80 35.80 35.80 35.80 0.0K
09:59 35.83 35.90 35.83 35.90 4.4K
10:00 35.87 35.87 35.80 35.80 4.1K
10:01 35.84 35.94 35.83 35.83 5.0K
10:02 35.83 35.83 35.83 35.83 0.1K
10:03 35.83 36.08 35.83 36.08 2.4K
10:04 36.13 36.34 36.13 36.34 2.2K
10:05 36.34 36.34 36.23 36.23 4.0K
10:06 36.23 36.24 36.23 36.24 1.0K
10:07 36.20 36.25 36.19 36.25 7.5K
10:08 36.22 36.25 36.11 36.11 7.1K
10:09 36.11 36.11 36.08 36.09 3.1K
10:10 36.09 36.09 36.09 36.09 0.2K
10:11 36.09 36.09 35.97 35.97 0.6K
10:12 35.97 35.97 35.97 35.97 0.6K
10:13 35.97 35.97 35.97 35.97 0.3K
10:14 35.94 35.98 35.94 35.98 3.0K
10:15 35.98 35.98 35.96 35.96 0.8K
10:16 35.96 36.01 35.96 36.01 4.2K
10:17 36.01 36.01 36.00 36.00 7.6K
10:18 36.02 36.08 36.02 36.08 0.7K
10:19 36.08 36.08 36.05 36.08 1.5K
10:20 36.08 36.08 36.08 36.08 0.2K
10:21 36.08 36.08 36.08 36.08 0.3K
10:22 36.08 36.08 36.06 36.06 1.0K
10:23 36.06 36.06 36.06 36.06 0.1K
10:24 36.09 36.12 36.08 36.08 1.7K
10:25 36.10 36.10 36.08 36.08 0.8K
10:26 36.08 36.08 36.05 36.05 0.9K
10:27 36.03 36.04 36.03 36.04 0.8K
10:28 36.04 36.07 36.04 36.07 0.9K
10:29 36.00 36.01 36.00 36.01 2.9K
10:30 36.01 36.07 36.01 36.05 2.3K
10:31 36.05 36.08 36.05 36.08 1.3K
10:32 36.08 36.08 36.03 36.03 2.2K
10:33 36.03 36.03 35.94 35.94 1.3K
10:34 35.94 35.94 35.94 35.94 4.2K
10:35 35.83 35.84 35.83 35.84 1.6K
10:36 35.84 35.84 35.84 35.84 1.8K
10:37 35.84 35.84 35.84 35.84 0.1K
10:38 35.84 35.84 35.84 35.84 0.4K
10:39 35.84 35.88 35.84 35.88 0.5K
10:40 35.88 35.96 35.88 35.96 1.2K
10:41 35.96 36.01 35.96 35.96 3.4K
10:42 35.96 35.97 35.96 35.97 0.4K
10:43 35.97 36.04 35.97 36.04 1.3K
10:44 36.04 36.05 36.04 36.05 1.2K
10:45 36.05 36.05 36.02 36.02 0.3K
10:46 36.02 36.10 36.02 36.10 3.1K
10:47 36.11 36.11 36.11 36.11 0.5K
10:48 36.11 36.15 36.11 36.15 2.2K
10:49 36.15 36.15 36.15 36.15 0.6K
10:50 36.15 36.15 36.15 36.15 0.2K
10:51 36.15 36.15 36.15 36.15 0.3K
10:52 36.15 36.15 36.15 36.15 0.5K
10:53 36.15 36.15 36.15 36.15 0.5K
10:54 36.19 36.26 36.19 36.26 17.4K
10:55 36.26 36.26 36.26 36.26 1.4K
10:56 36.26 36.27 36.22 36.27 0.8K
10:57 36.27 36.31 36.22 36.22 3.9K
10:58 36.22 36.22 36.22 36.22 0.8K
10:59 36.22 36.25 36.22 36.25 1.1K
11:00 36.25 36.35 36.25 36.35 2.0K
11:01 36.31 36.37 36.31 36.37 5.2K
11:02 36.34 36.34 36.27 36.27 1.9K
11:03 36.27 36.27 36.23 36.23 1.2K
11:04 36.23 36.23 36.23 36.23 0.1K
11:05 36.23 36.23 36.23 36.23 0.2K
11:06 36.29 36.29 36.26 36.26 1.0K
11:07 36.26 36.26 36.26 36.26 0.1K
11:08 36.26 36.26 36.26 36.26 0.3K
11:09 36.26 36.26 36.23 36.23 0.3K
11:10 36.20 36.23 36.20 36.23 0.5K
11:11 36.23 36.23 36.21 36.23 0.4K
11:12 36.23 36.23 36.23 36.23 0.2K
11:13 36.23 36.23 36.22 36.22 0.7K
11:14 36.22 36.22 36.22 36.22 0.8K
11:15 36.22 36.25 36.22 36.25 0.3K
11:16 36.25 36.25 36.22 36.22 2.3K
11:17 36.22 36.22 36.22 36.22 0.1K
11:18 36.22 36.22 36.22 36.22 0.2K
11:19 36.22 36.28 36.22 36.28 0.7K
11:20 36.28 36.28 36.28 36.28 0.3K
11:21 36.28 36.28 36.26 36.26 1.4K
11:22 36.26 36.35 36.26 36.35 2.7K
11:23 36.35 36.36 36.35 36.35 0.9K
11:24 36.36 36.38 36.36 36.38 9.1K
11:25 36.38 36.41 36.38 36.41 1.4K
11:26 36.41 36.41 36.41 36.41 0.7K
11:27 36.41 36.41 36.41 36.41 0.8K
11:28 36.41 36.43 36.41 36.43 0.5K
11:29 36.40 36.42 36.40 36.42 0.7K
11:30 36.42 36.42 36.42 36.42 0.8K
11:31 36.42 36.42 36.38 36.38 0.7K
11:32 36.38 36.42 36.38 36.42 1.2K
11:33 36.36 36.36 36.36 36.36 1.9K
11:34 36.36 36.36 36.36 36.36 0.3K
11:35 36.36 36.36 36.36 36.36 18.6K
11:36 36.36 36.38 36.36 36.38 2.5K
11:37 36.38 36.42 36.38 36.42 6.2K
11:38 36.44 36.44 36.44 36.44 10.2K
11:39 36.44 36.44 36.38 36.39 2.7K
11:40 36.43 36.43 36.43 36.43 1.9K
11:41 36.41 36.44 36.40 36.44 14.6K
11:42 36.44 36.44 36.44 36.44 0.1K
11:43 36.41 36.41 36.37 36.37 3.4K
11:44 36.37 36.37 36.37 36.37 0.5K
11:45 36.37 36.37 36.29 36.29 2.3K
11:46 36.29 36.29 36.23 36.23 0.7K
11:47 36.25 36.32 36.25 36.32 11.0K
11:48 36.32 36.32 36.32 36.32 1.0K
11:49 36.32 36.36 36.27 36.36 3.7K
11:50 36.40 36.45 36.38 36.45 22.8K
11:51 36.47 36.47 36.44 36.45 19.5K
11:52 36.42 36.45 36.42 36.45 17.6K
11:53 36.45 36.64 36.45 36.64 2.7K
11:54 36.64 36.70 36.63 36.70 3.9K
11:55 36.64 36.64 36.55 36.55 8.1K
11:56 36.55 36.55 36.49 36.49 1.7K
11:57 36.49 36.49 36.41 36.41 3.5K
11:58 36.40 36.40 36.32 36.32 16.5K
11:59 36.32 36.32 36.28 36.29 1.5K
12:00 36.29 36.29 36.28 36.28 0.4K
12:01 36.28 36.28 36.28 36.28 0.4K
12:02 36.28 36.28 36.25 36.25 1.6K
12:03 36.27 36.27 36.26 36.26 1.7K
12:04 36.26 36.26 36.26 36.26 13.6K
12:05 36.26 36.26 36.26 36.26 2.5K
12:06 36.24 36.34 36.24 36.34 3.0K
12:07 36.34 36.34 36.27 36.27 0.8K
12:08 36.27 36.34 36.27 36.34 0.8K
12:09 36.34 36.34 36.34 36.34 0.8K
12:10 36.34 36.34 36.34 36.34 0.1K
12:11 36.34 36.34 36.33 36.34 4.0K
12:12 36.34 36.34 36.32 36.32 4.8K
12:13 36.32 36.32 36.27 36.28 2.1K
12:14 36.28 36.28 36.27 36.27 1.5K
12:15 36.27 36.27 36.26 36.26 0.8K
12:16 36.25 36.25 36.21 36.21 6.9K
12:17 36.21 36.21 36.11 36.17 2.1K
12:18 36.17 36.18 36.17 36.18 3.1K
12:19 36.18 36.18 36.18 36.18 0.6K
12:20 36.18 36.18 36.18 36.18 0.2K
12:21 36.18 36.18 36.18 36.18 0.3K
12:22 36.18 36.18 36.18 36.18 0.6K
12:23 36.18 36.18 36.18 36.18 0.2K
12:24 36.18 36.18 36.14 36.14 0.8K
12:25 36.14 36.14 36.14 36.14 1.1K
12:26 36.14 36.14 36.06 36.06 0.7K
12:27 36.06 36.08 36.06 36.08 2.3K
12:28 36.08 36.08 36.08 36.08 0.5K
12:29 36.08 36.08 36.08 36.08 0.1K
12:30 36.08 36.08 36.08 36.08 0.2K
12:31 36.03 36.06 36.03 36.06 4.4K
12:32 36.12 36.12 36.05 36.05 4.7K
12:33 36.05 36.05 36.05 36.05 0.5K
12:34 36.05 36.06 36.05 36.06 1.7K
12:35 36.06 36.13 36.06 36.13 1.5K
12:36 36.13 36.13 36.12 36.12 0.6K
12:37 36.12 36.14 36.12 36.14 1.1K
12:38 36.14 36.14 36.14 36.14 0.2K
12:39 36.14 36.14 36.11 36.11 1.6K
12:40 36.11 36.11 36.11 36.11 0.4K
12:41 36.11 36.11 36.11 36.11 0.4K
12:42 36.08 36.08 36.00 36.02 3.9K
12:43 36.02 36.02 36.02 36.02 0.9K
12:44 36.02 36.02 36.02 36.02 0.2K
12:45 36.02 36.02 36.02 36.02 0.5K
12:46 36.05 36.05 36.03 36.03 2.3K
12:47 36.03 36.03 36.02 36.02 2.0K
12:48 36.02 36.03 36.02 36.02 2.9K
12:49 36.02 36.06 35.99 35.99 0.6K
12:50 35.99 35.99 35.99 35.99 1.3K
12:51 35.99 36.02 35.99 36.02 1.0K
12:52 36.02 36.02 36.02 36.02 0.6K
12:53 36.02 36.02 36.02 36.02 0.8K
12:54 36.02 36.02 35.97 35.97 0.5K
12:55 35.97 36.00 35.97 36.00 1.8K
12:56 36.00 36.00 36.00 36.00 0.3K
12:57 36.03 36.03 36.03 36.03 1.5K
12:58 36.03 36.03 36.03 36.03 0.3K
12:59 36.03 36.03 36.02 36.02 1.6K
13:00 36.01 36.01 36.01 36.01 1.2K
13:01 36.01 36.05 36.01 36.05 0.7K
13:02 36.05 36.08 36.05 36.08 0.6K
13:03 36.08 36.11 36.08 36.11 0.5K
13:04 36.11 36.15 36.11 36.15 1.0K
13:05 36.15 36.31 36.15 36.29 14.6K
13:06 36.30 36.30 36.23 36.23 12.3K
13:07 36.23 36.26 36.23 36.26 1.2K
13:08 36.26 36.26 36.26 36.26 0.2K
13:09 36.26 36.26 36.26 36.26 0.3K
13:10 36.26 36.26 36.26 36.26 0.4K
13:11 36.26 36.26 36.26 36.26 0.2K
13:12 36.26 36.26 36.26 36.26 0.2K
13:13 36.26 36.26 36.25 36.25 1.2K
13:14 36.25 36.25 36.25 36.25 3.1K
13:15 36.25 36.25 36.24 36.24 0.9K
13:16 36.35 36.39 36.35 36.39 20.3K
13:17 36.38 36.39 36.31 36.31 5.1K
13:18 36.31 36.31 36.28 36.28 3.1K
13:19 36.28 36.29 36.28 36.29 0.8K
13:20 36.29 36.29 36.28 36.28 0.8K
13:21 36.28 36.28 36.26 36.26 1.1K
13:22 36.26 36.26 36.26 36.26 0.3K
13:23 36.26 36.26 36.26 36.26 0.1K
13:24 36.31 36.31 36.31 36.31 2.1K
13:25 36.31 36.31 36.26 36.26 0.8K
13:26 36.26 36.26 36.26 36.26 0.6K
13:27 36.27 36.30 36.27 36.30 0.5K
13:28 36.30 36.30 36.27 36.28 1.1K
13:29 36.26 36.27 36.26 36.27 2.7K
13:30 36.27 36.27 36.27 36.27 0.4K
13:31 36.27 36.28 36.23 36.28 5.9K
13:32 36.29 36.35 36.29 36.35 3.6K
13:33 36.35 36.36 36.35 36.36 0.2K
13:34 36.36 36.36 36.33 36.33 0.4K
13:35 36.33 36.33 36.33 36.33 1.9K
13:36 36.33 36.33 36.33 36.33 0.5K
13:37 36.34 36.35 36.34 36.35 4.2K
13:38 36.35 36.35 36.35 36.35 0.1K
13:39 36.35 36.35 36.31 36.31 0.9K
13:40 36.29 36.34 36.29 36.32 7.2K
13:41 36.32 36.32 36.32 36.32 1.5K
13:42 36.27 36.27 36.27 36.27 2.4K
13:43 36.27 36.27 36.19 36.19 1.4K
13:44 36.19 36.20 36.19 36.19 0.8K
13:45 36.19 36.19 36.16 36.16 1.2K
13:46 36.16 36.16 36.15 36.15 1.6K
13:47 36.15 36.16 36.15 36.16 0.6K
13:48 36.16 36.16 36.16 36.16 0.5K
13:49 36.16 36.23 36.16 36.22 10.6K
13:50 36.22 36.25 36.22 36.25 0.6K
13:51 36.25 36.26 36.25 36.26 1.5K
13:52 36.26 36.26 36.26 36.26 0.5K
13:53 36.26 36.26 36.16 36.16 3.9K
13:54 36.16 36.17 36.16 36.17 1.2K
13:55 36.17 36.17 36.17 36.17 0.2K
13:56 36.17 36.17 36.17 36.17 0.3K
13:57 36.17 36.17 36.17 36.17 1.2K
13:58 36.17 36.17 36.12 36.12 0.6K
13:59 36.12 36.15 36.12 36.15 0.5K
14:00 36.15 36.15 36.09 36.09 0.8K
14:01 36.12 36.13 36.12 36.13 1.0K
14:02 36.13 36.13 36.13 36.13 1.0K
14:03 36.16 36.16 36.16 36.16 1.8K
14:04 36.16 36.16 36.12 36.12 1.3K
14:05 36.12 36.18 36.12 36.18 7.5K
14:06 36.18 36.18 36.15 36.15 1.2K
14:07 36.18 36.18 36.18 36.18 0.4K
14:08 36.18 36.18 36.18 36.18 0.2K
14:09 36.18 36.18 36.18 36.18 1.8K
14:10 36.18 36.20 36.18 36.20 0.9K
14:11 36.18 36.18 36.18 36.18 0.9K
14:12 36.18 36.18 36.18 36.18 0.3K
14:13 36.18 36.18 36.18 36.18 0.5K
14:14 36.18 36.18 36.16 36.16 0.8K
14:15 36.16 36.16 36.16 36.16 0.5K
14:16 36.16 36.16 36.15 36.15 0.8K
14:17 36.15 36.21 36.15 36.21 2.1K
14:18 36.24 36.24 36.24 36.24 5.4K
14:19 36.24 36.24 36.24 36.24 0.3K
14:20 36.24 36.24 36.22 36.22 0.6K
14:21 36.22 36.22 36.22 36.22 0.2K
14:22 36.23 36.23 36.23 36.23 0.2K
14:23 36.23 36.23 36.18 36.18 1.3K
14:24 36.18 36.18 36.18 36.18 0.8K
14:25 36.18 36.18 36.15 36.15 0.6K
14:26 36.15 36.15 36.13 36.13 1.9K
14:27 36.13 36.13 36.05 36.05 1.7K
14:28 36.05 36.09 36.05 36.09 2.3K
14:29 36.09 36.09 36.09 36.09 0.4K
14:30 36.09 36.09 36.07 36.07 3.1K
14:31 36.07 36.07 36.05 36.06 1.7K
14:32 36.06 36.08 36.04 36.08 1.9K
14:33 36.08 36.08 36.08 36.08 0.8K
14:34 36.07 36.07 36.06 36.06 1.4K
14:35 36.06 36.06 36.06 36.06 0.9K
14:36 36.06 36.06 36.05 36.05 0.6K
14:37 36.05 36.08 36.05 36.08 5.7K
14:38 36.08 36.10 36.08 36.10 0.5K
14:39 36.10 36.12 36.10 36.12 0.8K
14:40 36.12 36.15 36.12 36.15 1.5K
14:41 36.15 36.15 36.15 36.15 0.2K
14:42 36.15 36.15 36.15 36.15 1.7K
14:43 36.10 36.10 36.10 36.10 0.4K
14:44 36.10 36.10 36.10 36.10 1.9K
14:45 36.10 36.10 36.10 36.10 0.1K
14:46 36.10 36.13 36.10 36.13 1.9K
14:47 36.12 36.12 36.09 36.09 1.7K
14:48 36.11 36.11 36.11 36.11 1.3K
14:49 36.13 36.17 36.13 36.16 2.9K
14:50 36.16 36.16 36.16 36.16 0.2K
14:51 36.17 36.17 36.17 36.17 0.4K
14:52 36.17 36.17 36.17 36.17 1.7K
14:53 36.20 36.25 36.20 36.25 6.4K
14:54 36.25 36.25 36.25 36.25 0.4K
14:55 36.18 36.20 36.18 36.20 3.0K
14:56 36.20 36.20 36.20 36.20 0.8K
14:57 36.20 36.23 36.20 36.23 6.3K
14:58 36.23 36.26 36.23 36.26 0.6K
14:59 36.26 36.26 36.23 36.23 3.3K
15:00 36.23 36.23 36.23 36.23 0.9K
15:01 36.23 36.26 36.23 36.26 1.0K
15:02 36.26 36.26 36.23 36.26 2.5K
15:03 36.24 36.28 36.24 36.28 3.1K
15:04 36.28 36.28 36.28 36.28 1.7K
15:05 36.28 36.34 36.28 36.31 2.5K
15:06 36.31 36.34 36.31 36.34 2.0K
15:07 36.35 36.39 36.35 36.39 6.2K
15:08 36.38 36.38 36.37 36.37 11.2K
15:09 36.40 36.40 36.38 36.38 15.1K
15:10 36.38 36.39 36.37 36.38 4.5K
15:11 36.37 36.37 36.32 36.34 15.5K
15:12 36.34 36.35 36.33 36.34 4.4K
15:13 36.34 36.42 36.34 36.42 5.5K
15:14 36.42 36.46 36.41 36.43 7.8K
15:15 36.43 36.46 36.43 36.46 1.6K
15:16 36.47 36.47 36.45 36.45 2.5K
15:17 36.47 36.47 36.44 36.45 2.9K
15:18 36.45 36.47 36.44 36.44 2.4K
15:19 36.44 36.46 36.44 36.46 5.0K
15:20 36.46 36.46 36.45 36.45 5.7K
15:21 36.44 36.44 36.44 36.44 2.0K
15:22 36.44 36.49 36.44 36.49 4.1K
15:23 36.49 36.50 36.49 36.50 5.4K
15:24 36.50 36.53 36.49 36.53 14.1K
15:25 36.53 36.54 36.50 36.50 2.2K
15:26 36.50 36.51 36.50 36.51 3.0K
15:27 36.46 36.46 36.39 36.39 14.8K
15:28 36.38 36.42 36.38 36.42 3.6K
15:29 36.42 36.48 36.42 36.47 3.2K
15:30 36.47 36.47 36.45 36.45 3.8K
15:31 36.45 36.45 36.35 36.35 4.3K
15:32 36.37 36.41 36.37 36.41 5.9K
15:33 36.41 36.49 36.40 36.45 21.1K
15:34 36.45 36.45 36.44 36.45 1.9K
15:35 36.45 36.48 36.44 36.48 7.3K
15:36 36.48 36.49 36.47 36.47 6.6K
15:37 36.46 36.47 36.44 36.47 4.6K
15:38 36.47 36.55 36.47 36.54 5.5K
15:39 36.49 36.50 36.47 36.47 10.8K
15:40 36.55 36.60 36.55 36.60 21.9K
15:41 36.61 36.61 36.58 36.58 6.3K
15:42 36.58 36.58 36.55 36.56 5.1K
15:43 36.56 36.56 36.51 36.54 4.6K
15:44 36.54 36.58 36.53 36.58 4.6K
15:45 36.58 36.61 36.58 36.61 10.7K
15:46 36.61 36.64 36.61 36.64 11.3K
15:47 36.64 36.64 36.64 36.64 2.6K
15:48 36.66 36.71 36.64 36.71 8.7K
15:49 36.75 36.79 36.73 36.73 15.8K
15:50 36.73 36.74 36.73 36.74 5.6K
15:51 36.70 36.70 36.66 36.66 12.0K
15:52 36.66 36.66 36.50 36.50 14.2K
15:53 36.47 36.57 36.47 36.55 13.7K
15:54 36.54 36.58 36.54 36.56 24.9K
15:55 36.55 36.61 36.55 36.55 17.9K
15:56 36.51 36.51 36.38 36.38 16.2K
15:57 36.36 36.36 36.28 36.33 17.6K
15:58 36.37 36.45 36.36 36.43 25.1K
15:59 36.41 36.42 36.37 36.41 29.7K
16:00 36.42 36.42 36.34 36.40 251.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available