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 38.11 38.45 35.20 38.17 140.5K
09:32 38.22 38.59 37.99 38.54 15.0K
09:33 38.54 38.75 38.53 38.53 30.8K
09:34 38.70 38.70 38.43 38.58 15.2K
09:35 38.60 38.94 38.60 38.93 38.3K
09:36 38.94 39.16 38.94 39.16 13.4K
09:37 39.06 39.06 38.98 39.00 20.9K
09:38 38.90 38.90 38.90 38.90 0.7K
09:39 38.89 39.19 38.89 39.19 3.5K
09:40 39.19 39.41 39.19 39.40 5.5K
09:41 39.40 39.40 39.34 39.34 4.6K
09:42 39.40 39.42 39.37 39.42 6.4K
09:43 39.49 39.49 39.32 39.32 2.9K
09:44 39.09 39.17 39.09 39.12 5.3K
09:45 39.20 39.20 39.00 39.00 2.1K
09:46 39.11 39.21 39.09 39.18 9.8K
09:47 39.12 39.12 39.08 39.08 2.3K
09:48 39.08 39.08 39.00 39.00 6.1K
09:49 39.00 39.03 39.00 39.01 6.4K
09:50 39.05 39.05 38.93 39.02 28.0K
09:51 39.02 39.06 38.93 38.93 7.9K
09:52 38.93 39.02 38.93 38.95 3.7K
09:53 38.95 38.95 38.94 38.94 1.2K
09:54 38.95 38.95 38.82 38.82 3.4K
09:55 38.82 38.85 38.76 38.82 7.2K
09:56 38.82 38.85 38.77 38.85 7.3K
09:57 38.85 38.85 38.85 38.85 0.6K
09:58 38.85 38.85 38.85 38.85 1.6K
09:59 38.85 38.93 38.85 38.88 3.5K
10:00 38.88 38.99 38.88 38.99 1.4K
10:01 38.87 38.96 38.87 38.96 2.4K
10:02 38.96 38.96 38.91 38.91 3.0K
10:03 38.91 38.91 38.84 38.84 6.2K
10:04 38.84 38.85 38.83 38.83 1.1K
10:05 38.82 38.82 38.75 38.75 9.1K
10:06 38.95 38.95 38.75 38.92 17.0K
10:07 38.91 38.91 38.88 38.88 8.8K
10:08 38.90 38.93 38.90 38.93 6.3K
10:09 38.91 39.05 38.91 39.05 5.3K
10:10 39.05 39.09 39.05 39.09 2.3K
10:11 39.02 39.02 38.97 39.01 8.9K
10:12 39.01 39.01 39.01 39.01 0.2K
10:13 39.08 39.17 39.08 39.17 7.1K
10:14 39.18 39.28 39.18 39.21 4.7K
10:15 39.21 39.29 39.21 39.22 2.5K
10:16 39.21 39.21 39.21 39.21 1.8K
10:17 39.17 39.22 39.17 39.22 3.6K
10:18 39.21 39.49 39.21 39.49 29.6K
10:19 39.41 39.41 39.32 39.32 8.3K
10:20 39.32 39.41 39.32 39.41 0.2K
10:21 39.41 39.41 39.30 39.31 10.4K
10:22 39.31 39.36 39.27 39.27 3.5K
10:23 39.27 39.27 39.08 39.08 1.6K
10:24 39.08 39.08 39.05 39.05 3.4K
10:25 39.10 39.16 39.10 39.16 2.9K
10:26 39.16 39.16 39.14 39.15 3.2K
10:27 39.15 39.15 39.15 39.15 0.3K
10:28 39.15 39.15 39.15 39.15 0.9K
10:29 39.15 39.26 39.15 39.26 3.8K
10:30 39.23 39.23 39.23 39.23 3.7K
10:31 39.28 39.29 39.26 39.26 2.1K
10:32 39.20 39.27 39.20 39.27 4.7K
10:33 39.27 39.29 39.27 39.29 3.6K
10:34 39.29 39.40 39.29 39.40 2.5K
10:35 39.40 39.41 39.36 39.36 17.3K
10:36 39.36 39.36 39.30 39.30 9.0K
10:37 39.30 39.30 39.20 39.24 5.6K
10:38 39.24 39.28 39.24 39.28 4.5K
10:39 39.28 39.28 39.28 39.28 0.7K
10:40 39.28 39.30 39.26 39.26 2.9K
10:41 39.28 39.28 39.25 39.25 4.4K
10:42 39.23 39.26 39.23 39.26 2.5K
10:43 39.20 39.20 39.20 39.20 4.5K
10:44 39.20 39.32 39.20 39.27 2.1K
10:45 39.32 39.32 39.27 39.27 3.1K
10:46 39.27 39.27 39.22 39.25 3.2K
10:47 39.25 39.29 39.25 39.29 1.6K
10:48 39.30 39.33 39.30 39.33 4.9K
10:49 39.36 39.36 39.34 39.34 2.2K
10:50 39.37 39.37 39.31 39.37 1.7K
10:51 39.37 39.37 39.35 39.35 2.0K
10:52 39.35 39.35 39.27 39.27 5.0K
10:53 39.27 39.31 39.27 39.31 5.8K
10:54 39.31 39.34 39.29 39.34 4.3K
10:55 39.36 39.39 39.36 39.39 8.4K
10:56 39.39 39.39 39.36 39.38 1.2K
10:57 39.37 39.41 39.35 39.39 5.2K
10:58 39.39 39.39 39.35 39.35 2.4K
10:59 39.31 39.34 39.29 39.29 4.8K
11:00 39.34 39.40 39.34 39.40 1.3K
11:01 39.40 39.44 39.36 39.41 2.4K
11:02 39.41 39.41 39.41 39.41 0.9K
11:03 39.41 39.41 39.35 39.35 3.3K
11:04 39.35 39.35 39.35 39.35 0.7K
11:05 39.39 39.39 39.39 39.39 1.7K
11:06 39.39 39.59 39.37 39.59 5.3K
11:07 39.59 39.66 39.59 39.66 1.4K
11:08 39.68 39.68 39.68 39.68 0.8K
11:09 39.69 39.69 39.69 39.69 1.7K
11:10 39.69 39.69 39.69 39.69 1.2K
11:11 39.69 39.69 39.69 39.69 1.2K
11:12 39.69 39.71 39.69 39.71 1.0K
11:13 39.71 39.71 39.59 39.59 5.4K
11:14 39.54 39.56 39.52 39.56 2.1K
11:15 39.56 39.59 39.54 39.54 4.0K
11:16 39.54 39.54 39.54 39.54 0.2K
11:17 39.54 39.60 39.54 39.60 1.3K
11:18 39.60 39.60 39.60 39.60 0.7K
11:19 39.60 39.67 39.60 39.67 2.1K
11:20 39.65 39.65 39.58 39.58 1.7K
11:21 39.57 39.60 39.56 39.56 1.3K
11:22 39.56 39.56 39.54 39.54 1.4K
11:23 39.54 39.54 39.47 39.47 1.9K
11:24 39.47 39.47 39.34 39.34 2.4K
11:25 39.34 39.37 39.34 39.37 1.5K
11:26 39.37 39.39 39.37 39.39 0.6K
11:27 39.39 39.39 39.32 39.32 1.9K
11:28 39.32 39.32 39.32 39.32 0.2K
11:29 39.36 39.36 39.30 39.30 1.3K
11:30 39.30 39.31 39.28 39.28 1.3K
11:31 39.28 39.30 39.28 39.30 0.9K
11:32 39.36 39.36 39.36 39.36 2.0K
11:33 39.36 39.49 39.36 39.49 1.5K
11:34 39.49 39.49 39.49 39.49 0.8K
11:35 39.49 39.49 39.49 39.49 0.7K
11:36 39.49 39.52 39.49 39.52 5.0K
11:37 39.49 39.49 39.49 39.49 1.3K
11:38 39.49 39.49 39.45 39.45 9.5K
11:39 39.41 39.56 39.41 39.56 7.2K
11:40 39.56 39.56 39.56 39.56 0.4K
11:41 39.54 39.54 39.54 39.54 1.3K
11:42 39.54 39.66 39.54 39.66 0.9K
11:43 39.66 39.67 39.64 39.64 1.2K
11:44 39.64 39.81 39.64 39.81 1.6K
11:45 39.80 39.80 39.80 39.80 1.2K
11:46 39.80 39.80 39.80 39.80 0.7K
11:47 39.80 39.85 39.80 39.85 1.0K
11:48 39.84 39.91 39.84 39.91 5.9K
11:49 39.92 40.05 39.92 40.05 4.9K
11:50 40.04 40.04 40.00 40.00 2.3K
11:51 40.00 40.02 40.00 40.02 0.5K
11:52 40.02 40.02 39.99 39.99 0.8K
11:53 40.00 40.00 39.95 39.95 1.1K
11:54 39.99 39.99 39.99 39.99 1.2K
11:55 39.90 39.90 39.89 39.89 2.2K
11:56 39.90 39.94 39.90 39.94 2.2K
11:57 39.92 39.92 39.90 39.90 1.6K
11:58 39.90 39.91 39.90 39.91 1.1K
11:59 40.00 40.00 39.99 39.99 5.6K
12:00 39.99 40.07 39.96 39.96 16.7K
12:01 39.96 39.96 39.96 39.96 1.7K
12:02 39.96 40.10 39.96 40.10 3.6K
12:03 40.10 40.10 40.00 40.00 1.5K
12:04 40.00 40.03 40.00 40.03 0.3K
12:05 40.03 40.14 40.03 40.14 2.4K
12:06 40.14 40.17 40.14 40.17 1.8K
12:07 40.15 40.15 40.07 40.07 3.9K
12:08 40.13 40.13 40.13 40.13 0.5K
12:09 40.13 40.19 40.13 40.19 1.0K
12:10 40.19 40.20 40.19 40.20 0.3K
12:11 40.20 40.24 40.20 40.24 1.3K
12:12 40.24 40.36 40.24 40.36 1.9K
12:13 40.36 40.36 40.24 40.24 5.7K
12:14 40.24 40.24 40.24 40.24 0.5K
12:15 40.27 40.29 40.27 40.29 3.0K
12:16 40.29 40.29 40.29 40.29 0.5K
12:17 40.29 40.29 40.24 40.24 2.4K
12:18 40.28 40.28 40.28 40.28 1.1K
12:19 40.28 40.28 40.27 40.27 0.7K
12:20 40.27 40.30 40.27 40.30 0.5K
12:21 40.32 40.33 40.30 40.33 3.3K
12:22 40.37 40.37 40.29 40.29 3.0K
12:23 40.26 40.27 40.25 40.25 3.2K
12:24 40.22 40.22 40.22 40.22 1.4K
12:25 40.22 40.22 40.22 40.22 0.3K
12:26 40.22 40.22 40.20 40.20 2.5K
12:27 40.20 40.23 40.20 40.20 0.7K
12:28 40.12 40.12 40.12 40.12 4.6K
12:29 40.03 40.03 40.03 40.03 2.2K
12:30 40.03 40.03 40.03 40.03 0.6K
12:31 40.03 40.03 40.03 40.03 0.1K
12:32 40.03 40.19 40.03 40.19 1.9K
12:33 40.19 40.21 40.19 40.21 1.9K
12:34 40.21 40.21 40.19 40.19 0.2K
12:35 40.19 40.19 40.17 40.17 0.8K
12:36 40.17 40.17 40.14 40.14 0.5K
12:37 40.14 40.14 40.14 40.14 0.4K
12:38 40.14 40.14 40.14 40.14 1.6K
12:39 40.14 40.22 40.14 40.22 2.1K
12:40 40.22 40.26 40.22 40.26 0.5K
12:41 40.23 40.23 40.23 40.23 2.2K
12:42 40.14 40.14 40.11 40.11 2.4K
12:43 40.14 40.14 40.14 40.14 0.5K
12:44 40.14 40.14 40.10 40.10 0.5K
12:45 40.06 40.08 40.06 40.08 3.9K
12:46 40.08 40.10 40.07 40.10 1.8K
12:47 40.10 40.10 40.09 40.09 0.5K
12:48 40.09 40.11 40.09 40.11 1.3K
12:49 40.11 40.12 40.10 40.12 4.8K
12:50 40.12 40.15 40.12 40.15 1.2K
12:51 40.12 40.12 40.10 40.10 1.9K
12:52 40.10 40.10 40.06 40.06 2.1K
12:53 40.12 40.12 40.06 40.06 3.7K
12:54 40.06 40.07 40.06 40.07 0.3K
12:55 40.08 40.08 40.02 40.02 2.5K
12:56 40.02 40.05 40.02 40.05 0.7K
12:57 40.05 40.05 40.05 40.05 0.4K
12:58 40.05 40.05 40.05 40.05 0.7K
12:59 40.05 40.05 40.05 40.05 0.3K
13:00 40.05 40.05 40.02 40.02 2.2K
13:01 40.02 40.02 39.97 40.00 3.5K
13:02 40.00 40.01 40.00 40.01 0.6K
13:03 40.01 40.05 40.01 40.01 0.8K
13:04 40.00 40.03 40.00 40.03 2.9K
13:05 40.03 40.03 39.96 39.96 2.1K
13:06 39.94 39.94 39.93 39.93 1.9K
13:07 39.90 39.90 39.90 39.90 0.9K
13:08 39.89 39.89 39.79 39.80 7.2K
13:09 39.83 39.83 39.75 39.78 9.4K
13:10 39.78 39.78 39.78 39.78 0.1K
13:11 39.78 39.79 39.78 39.79 0.7K
13:12 39.83 39.83 39.74 39.74 5.3K
13:13 39.71 39.80 39.71 39.79 1.9K
13:14 39.79 39.79 39.79 39.79 0.3K
13:15 39.79 39.80 39.75 39.75 0.8K
13:16 39.75 39.89 39.75 39.89 2.7K
13:17 39.89 39.89 39.88 39.88 2.4K
13:18 39.88 39.92 39.88 39.92 1.2K
13:19 39.92 39.98 39.92 39.98 2.9K
13:20 39.98 39.99 39.98 39.99 0.5K
13:21 39.99 40.00 39.99 40.00 1.3K
13:22 40.00 40.05 40.00 40.05 2.2K
13:23 40.05 40.05 40.05 40.05 1.2K
13:24 39.95 39.95 39.85 39.85 4.9K
13:25 39.70 39.75 39.70 39.75 6.5K
13:26 39.75 39.78 39.75 39.78 0.4K
13:27 39.78 39.78 39.78 39.78 0.2K
13:28 39.78 39.85 39.78 39.82 2.3K
13:29 39.82 39.85 39.82 39.85 0.5K
13:30 39.85 39.85 39.85 39.85 0.4K
13:31 39.85 39.85 39.84 39.84 1.8K
13:32 39.84 39.84 39.80 39.80 1.0K
13:33 39.80 39.81 39.80 39.81 2.7K
13:34 39.81 39.82 39.77 39.77 2.2K
13:35 39.79 39.79 39.79 39.79 0.6K
13:36 39.79 39.83 39.79 39.83 2.1K
13:37 39.86 39.86 39.73 39.73 3.6K
13:38 39.73 39.73 39.64 39.73 21.4K
13:39 39.73 39.74 39.73 39.74 0.3K
13:40 39.74 39.74 39.67 39.68 5.2K
13:41 39.68 39.68 39.67 39.67 2.6K
13:42 39.67 39.71 39.67 39.71 1.6K
13:43 39.71 39.71 39.69 39.69 1.1K
13:44 39.69 39.69 39.61 39.61 2.6K
13:45 39.61 39.61 39.41 39.41 10.5K
13:46 39.38 39.45 39.38 39.45 1.7K
13:47 39.45 39.45 39.43 39.43 0.2K
13:48 39.46 39.50 39.46 39.47 1.9K
13:49 39.47 39.47 39.47 39.47 1.5K
13:50 39.49 39.49 39.47 39.47 1.2K
13:51 39.47 39.60 39.47 39.60 7.0K
13:52 39.56 39.56 39.56 39.56 2.4K
13:53 39.56 39.69 39.56 39.69 2.7K
13:54 39.69 39.70 39.69 39.69 5.8K
13:55 39.69 39.69 39.65 39.65 1.6K
13:56 39.65 39.65 39.62 39.62 2.9K
13:57 39.62 39.62 39.62 39.62 0.9K
13:58 39.62 39.62 39.62 39.62 0.3K
13:59 39.62 39.62 39.60 39.61 3.0K
14:00 39.61 39.61 39.60 39.60 1.3K
14:01 39.60 39.68 39.60 39.66 4.2K
14:02 39.65 39.65 39.62 39.62 1.4K
14:03 39.62 39.62 39.62 39.62 1.7K
14:04 39.62 39.62 39.62 39.62 0.3K
14:05 39.67 39.67 39.67 39.67 1.2K
14:06 39.67 39.75 39.66 39.75 2.6K
14:07 39.73 39.76 39.68 39.68 5.7K
14:08 39.68 39.69 39.68 39.68 1.4K
14:09 39.68 39.68 39.68 39.68 0.4K
14:10 39.69 39.69 39.69 39.69 1.8K
14:11 39.69 39.69 39.69 39.69 1.4K
14:12 39.69 39.69 39.69 39.69 0.3K
14:13 39.72 39.77 39.72 39.77 5.5K
14:14 39.77 39.77 39.77 39.77 0.9K
14:15 39.77 39.77 39.73 39.73 0.6K
14:16 39.73 39.73 39.73 39.73 0.7K
14:17 39.73 39.76 39.73 39.76 2.0K
14:18 39.76 39.83 39.76 39.83 1.6K
14:19 39.83 39.83 39.83 39.83 0.5K
14:20 39.83 39.85 39.83 39.85 0.9K
14:21 39.85 39.85 39.79 39.79 7.2K
14:22 39.79 39.91 39.79 39.91 1.9K
14:23 39.87 39.87 39.83 39.85 1.8K
14:24 39.85 39.85 39.85 39.85 0.5K
14:25 39.85 39.85 39.85 39.85 0.4K
14:26 39.85 39.85 39.85 39.85 0.7K
14:27 39.88 39.88 39.81 39.81 3.7K
14:28 39.81 39.81 39.81 39.81 0.9K
14:29 39.81 39.89 39.81 39.89 2.0K
14:30 39.89 39.89 39.83 39.83 1.8K
14:31 39.85 39.85 39.84 39.84 1.5K
14:32 39.84 39.86 39.84 39.86 2.3K
14:33 39.86 39.86 39.85 39.85 0.3K
14:34 39.85 39.85 39.84 39.84 1.5K
14:35 39.80 39.80 39.80 39.80 3.5K
14:36 39.80 39.80 39.80 39.80 0.3K
14:37 39.79 39.79 39.74 39.74 4.5K
14:38 39.74 39.74 39.74 39.74 0.3K
14:39 39.74 39.74 39.71 39.71 5.5K
14:40 39.71 39.73 39.71 39.73 2.0K
14:41 39.73 39.73 39.71 39.71 0.7K
14:42 39.71 39.72 39.71 39.72 0.5K
14:43 39.72 39.72 39.72 39.72 1.3K
14:44 39.72 39.80 39.72 39.80 1.6K
14:45 39.80 39.82 39.80 39.82 1.6K
14:46 39.82 39.82 39.82 39.82 0.6K
14:47 39.81 39.81 39.81 39.81 0.8K
14:48 39.75 39.75 39.74 39.74 6.3K
14:49 39.74 39.74 39.60 39.60 0.9K
14:50 39.60 39.69 39.60 39.66 2.1K
14:51 39.66 39.70 39.60 39.60 5.2K
14:52 39.60 39.66 39.60 39.66 3.4K
14:53 39.66 39.66 39.66 39.66 0.0K
14:54 39.66 39.66 39.66 39.66 0.3K
14:55 39.66 39.70 39.66 39.70 0.4K
14:56 39.70 39.79 39.70 39.75 2.9K
14:57 39.75 39.75 39.75 39.75 1.1K
14:58 39.82 39.89 39.82 39.89 2.8K
14:59 39.89 39.89 39.86 39.86 2.1K
15:00 39.93 39.97 39.89 39.97 4.9K
15:01 39.93 40.03 39.92 40.03 13.4K
15:02 40.09 40.13 40.09 40.13 1.5K
15:03 40.08 40.08 40.08 40.08 1.0K
15:04 40.08 40.17 40.08 40.17 4.6K
15:05 40.17 40.17 40.07 40.08 13.2K
15:06 39.99 40.02 39.99 40.02 8.1K
15:07 40.02 40.12 40.02 40.12 3.2K
15:08 40.17 40.24 40.17 40.24 2.3K
15:09 40.14 40.18 40.14 40.14 2.6K
15:10 40.18 40.18 40.14 40.14 2.5K
15:11 40.18 40.18 40.14 40.14 3.1K
15:12 40.14 40.22 40.14 40.22 20.0K
15:13 40.22 40.28 40.22 40.22 5.2K
15:14 40.22 40.24 40.22 40.24 1.3K
15:15 40.11 40.11 40.10 40.10 12.6K
15:16 40.10 40.10 40.04 40.09 1.0K
15:17 40.10 40.27 40.10 40.27 7.3K
15:18 40.27 40.31 40.19 40.29 16.2K
15:19 40.27 40.28 40.27 40.28 3.7K
15:20 40.28 40.30 40.22 40.24 7.4K
15:21 40.24 40.25 40.24 40.24 1.8K
15:22 40.24 40.24 40.24 40.24 1.8K
15:23 40.24 40.24 40.24 40.24 2.0K
15:24 40.27 40.27 40.19 40.19 5.7K
15:25 40.19 40.21 40.18 40.21 2.3K
15:26 40.22 40.22 40.22 40.22 1.9K
15:27 40.24 40.27 40.24 40.27 3.7K
15:28 40.31 40.32 40.31 40.32 1.8K
15:29 40.32 40.32 40.27 40.31 4.0K
15:30 40.31 40.31 40.31 40.31 2.2K
15:31 40.31 40.31 40.29 40.31 1.3K
15:32 40.29 40.29 40.22 40.22 14.5K
15:33 40.22 40.22 40.09 40.10 3.9K
15:34 40.10 40.13 40.09 40.13 4.3K
15:35 40.13 40.13 40.09 40.09 3.5K
15:36 40.10 40.14 40.10 40.14 7.7K
15:37 40.14 40.14 40.12 40.12 2.6K
15:38 40.19 40.21 40.18 40.18 2.6K
15:39 40.18 40.21 40.18 40.21 3.0K
15:40 40.21 40.21 40.21 40.21 3.1K
15:41 40.27 40.28 40.27 40.28 3.2K
15:42 40.30 40.30 40.26 40.30 2.8K
15:43 40.28 40.35 40.28 40.34 5.1K
15:44 40.35 40.35 40.31 40.32 6.5K
15:45 40.33 40.33 40.31 40.32 4.2K
15:46 40.33 40.33 40.27 40.27 10.6K
15:47 40.28 40.31 40.28 40.29 8.4K
15:48 40.29 40.31 40.28 40.28 5.1K
15:49 40.26 40.26 40.18 40.18 4.5K
15:50 40.12 40.12 40.03 40.03 5.9K
15:51 40.08 40.09 40.08 40.09 4.7K
15:52 40.09 40.09 40.09 40.09 4.2K
15:53 40.12 40.12 40.08 40.10 4.4K
15:54 40.10 40.11 40.10 40.11 13.9K
15:55 40.10 40.14 39.99 39.99 16.2K
15:56 39.96 39.99 39.80 39.80 12.2K
15:57 39.89 39.93 39.89 39.90 23.5K
15:58 39.93 40.01 39.92 40.00 24.0K
15:59 39.98 39.98 39.89 39.89 23.2K
16:00 39.87 39.87 39.83 39.83 271.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available