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 39.42 39.70 39.04 39.08 18.1K
09:32 39.08 39.08 38.81 39.01 5.1K
09:33 39.23 39.47 39.23 39.36 1.2K
09:34 39.46 39.47 39.43 39.43 1.0K
09:35 39.65 39.94 39.65 39.94 10.2K
09:36 39.94 39.99 39.94 39.99 0.9K
09:37 39.99 40.02 39.99 40.02 3.2K
09:38 40.02 40.02 40.02 40.02 0.9K
09:39 40.02 40.20 40.02 40.03 0.4K
09:40 40.03 40.03 40.03 40.03 0.2K
09:41 40.03 40.03 40.03 40.03 0.4K
09:42 39.77 39.93 39.77 39.93 3.9K
09:43 39.93 39.96 39.93 39.96 0.3K
09:44 39.96 39.96 39.96 39.96 0.4K
09:45 39.96 39.96 39.96 39.96 0.3K
09:46 39.90 40.01 39.90 40.01 4.3K
09:47 40.01 40.01 39.90 39.90 1.6K
09:48 39.92 40.00 39.92 40.00 0.8K
09:49 40.00 40.00 40.00 40.00 0.4K
09:50 39.84 40.00 39.84 40.00 4.6K
09:51 39.93 40.00 39.87 39.87 1.3K
09:52 39.87 39.87 39.82 39.82 1.3K
09:53 39.82 40.03 39.76 40.03 6.0K
09:54 40.03 40.03 39.91 39.91 2.2K
09:55 39.91 39.92 39.91 39.92 1.9K
09:56 39.92 40.02 39.92 40.02 3.3K
09:57 40.12 40.12 40.12 40.12 1.4K
09:58 40.12 40.12 40.12 40.12 0.5K
09:59 40.12 40.12 40.12 40.12 0.8K
10:00 40.15 40.31 40.15 40.31 4.1K
10:01 40.31 40.31 40.23 40.25 2.1K
10:02 40.29 40.41 40.24 40.41 4.1K
10:03 40.31 40.31 40.31 40.31 1.2K
10:04 40.65 40.65 40.64 40.64 4.3K
10:05 40.64 40.65 40.55 40.65 1.1K
10:06 40.55 40.57 40.55 40.57 1.6K
10:07 40.57 40.57 40.47 40.47 2.0K
10:08 40.47 40.49 40.47 40.49 0.5K
10:09 40.49 40.49 40.49 40.49 1.7K
10:10 40.43 40.43 40.36 40.36 3.1K
10:11 40.36 40.36 40.25 40.25 1.9K
10:12 40.31 40.31 40.28 40.28 1.7K
10:13 40.28 40.31 40.28 40.31 3.0K
10:14 40.31 40.31 40.23 40.26 1.3K
10:15 40.35 40.42 40.35 40.42 3.7K
10:16 40.42 40.42 40.37 40.37 0.4K
10:17 40.37 40.50 40.37 40.49 1.0K
10:18 40.53 40.53 40.53 40.53 1.6K
10:19 40.53 40.53 40.36 40.36 2.6K
10:20 40.36 40.36 40.36 40.36 0.6K
10:21 40.32 40.32 40.24 40.24 1.6K
10:22 40.24 40.31 40.24 40.31 1.1K
10:23 40.34 40.37 40.34 40.37 1.3K
10:24 40.37 40.37 40.32 40.32 0.8K
10:25 40.37 40.41 40.31 40.41 0.6K
10:26 40.41 40.43 40.34 40.43 1.1K
10:27 40.43 40.57 40.41 40.57 3.1K
10:28 40.58 40.58 40.55 40.55 0.7K
10:29 40.55 40.65 40.55 40.65 2.8K
10:30 40.65 40.79 40.65 40.79 2.9K
10:31 40.79 40.79 40.75 40.75 0.5K
10:32 40.75 40.75 40.70 40.75 1.1K
10:33 40.75 40.84 40.75 40.84 1.7K
10:34 40.84 40.84 40.76 40.76 2.2K
10:35 40.77 40.77 40.72 40.72 1.2K
10:36 40.72 40.72 40.72 40.72 0.4K
10:37 40.66 40.66 40.63 40.63 0.9K
10:38 40.63 40.68 40.63 40.66 1.8K
10:39 40.68 40.72 40.68 40.68 1.7K
10:40 40.69 40.71 40.68 40.71 2.3K
10:41 40.71 40.78 40.71 40.78 2.2K
10:42 40.78 40.78 40.78 40.78 0.1K
10:43 40.85 40.85 40.78 40.78 0.6K
10:44 40.78 40.78 40.78 40.78 1.2K
10:45 40.78 40.80 40.78 40.80 0.8K
10:46 40.80 40.80 40.80 40.80 2.0K
10:47 40.84 40.84 40.83 40.83 0.8K
10:48 40.83 40.83 40.78 40.78 3.0K
10:49 40.81 40.81 40.70 40.72 4.4K
10:50 40.71 40.71 40.71 40.71 1.2K
10:51 40.71 40.71 40.59 40.59 3.3K
10:52 40.59 40.62 40.59 40.62 0.7K
10:53 40.68 40.68 40.68 40.68 3.1K
10:54 40.68 40.68 40.68 40.68 0.5K
10:55 40.68 40.75 40.68 40.74 1.3K
10:56 40.74 40.74 40.74 40.74 0.3K
10:57 40.82 40.82 40.78 40.78 1.0K
10:58 40.78 40.78 40.78 40.78 0.5K
10:59 40.78 40.95 40.78 40.95 4.1K
11:00 41.04 41.10 41.04 41.10 7.6K
11:01 41.11 41.11 41.10 41.10 0.5K
11:02 41.06 41.08 41.05 41.05 2.9K
11:03 40.97 40.97 40.95 40.95 3.6K
11:04 40.95 40.95 40.89 40.94 1.9K
11:05 40.94 40.94 40.94 40.94 0.7K
11:06 40.88 40.88 40.88 40.88 0.9K
11:07 40.93 40.93 40.93 40.93 0.8K
11:08 40.88 40.92 40.88 40.92 0.6K
11:09 40.92 40.98 40.92 40.98 2.6K
11:10 40.98 40.98 40.98 40.98 2.6K
11:11 40.98 40.98 40.98 40.98 0.6K
11:12 40.98 40.98 40.93 40.93 0.3K
11:13 40.93 40.94 40.93 40.94 1.2K
11:14 40.94 40.94 40.94 40.94 0.7K
11:15 41.00 41.00 41.00 41.00 0.4K
11:16 40.92 40.92 40.92 40.92 1.8K
11:17 40.87 40.87 40.87 40.87 1.7K
11:18 40.86 40.88 40.86 40.88 1.6K
11:19 40.88 40.90 40.88 40.90 1.4K
11:20 40.90 40.90 40.90 40.90 0.9K
11:21 40.90 40.90 40.90 40.90 0.5K
11:22 40.90 40.92 40.90 40.92 1.2K
11:23 40.92 40.92 40.92 40.92 0.3K
11:24 40.92 40.96 40.92 40.96 0.4K
11:25 40.93 40.96 40.93 40.96 0.7K
11:26 40.96 40.96 40.96 40.96 0.8K
11:27 40.96 40.98 40.96 40.96 2.7K
11:28 40.96 40.96 40.95 40.95 3.1K
11:29 40.95 40.98 40.95 40.97 2.8K
11:30 40.97 40.97 40.97 40.97 0.7K
11:31 40.98 40.98 40.96 40.97 2.1K
11:32 40.97 40.97 40.93 40.94 1.9K
11:33 40.94 40.94 40.90 40.90 6.6K
11:34 40.93 40.93 40.92 40.92 1.7K
11:35 40.92 40.95 40.91 40.91 1.8K
11:36 40.90 40.90 40.90 40.90 0.8K
11:37 40.90 40.90 40.90 40.90 0.1K
11:38 40.90 40.90 40.85 40.89 0.3K
11:39 40.89 40.92 40.89 40.92 0.5K
11:40 40.92 40.92 40.80 40.80 1.9K
11:41 40.80 40.80 40.80 40.80 1.5K
11:42 40.80 40.80 40.80 40.80 0.5K
11:43 40.80 40.80 40.80 40.80 0.5K
11:44 40.80 40.85 40.80 40.85 0.3K
11:45 40.85 40.85 40.84 40.84 0.9K
11:46 40.84 40.84 40.84 40.84 0.6K
11:47 40.87 40.91 40.87 40.91 2.0K
11:48 40.87 40.87 40.83 40.83 3.2K
11:49 40.83 40.83 40.83 40.83 0.2K
11:50 40.83 40.87 40.83 40.87 0.8K
11:51 40.87 40.90 40.87 40.90 1.4K
11:52 40.89 40.89 40.89 40.89 0.2K
11:53 40.89 40.96 40.89 40.96 2.2K
11:54 40.96 40.99 40.96 40.99 0.2K
11:55 40.99 40.99 40.95 40.99 2.2K
11:56 40.99 40.99 40.96 40.96 1.2K
11:57 40.98 41.06 40.98 41.06 4.2K
11:58 41.09 41.10 41.08 41.10 7.2K
11:59 41.10 41.10 41.10 41.10 0.5K
12:00 41.06 41.06 41.03 41.03 2.9K
12:01 41.03 41.03 41.01 41.01 1.2K
12:02 41.01 41.06 41.01 41.06 1.6K
12:03 41.06 41.10 41.06 41.10 0.3K
12:04 41.10 41.10 41.06 41.06 1.4K
12:05 41.06 41.08 41.06 41.08 0.3K
12:06 41.08 41.08 41.08 41.08 0.3K
12:07 41.08 41.09 41.08 41.09 0.9K
12:08 41.09 41.13 41.09 41.13 7.7K
12:09 41.17 41.17 41.09 41.09 4.0K
12:10 41.09 41.09 41.05 41.05 2.3K
12:11 41.05 41.05 41.05 41.05 0.3K
12:12 41.05 41.05 41.05 41.05 0.4K
12:13 41.05 41.05 41.05 41.05 0.4K
12:14 41.05 41.05 40.86 40.86 1.1K
12:15 40.86 40.86 40.86 40.86 0.1K
12:16 40.86 41.00 40.86 40.95 3.0K
12:17 40.95 40.99 40.95 40.99 0.5K
12:18 40.99 41.02 40.95 41.02 1.8K
12:19 41.02 41.08 41.02 41.08 2.0K
12:20 41.08 41.08 41.03 41.03 4.4K
12:21 41.03 41.07 41.03 41.07 0.8K
12:22 41.07 41.07 41.04 41.04 1.4K
12:23 41.00 41.00 40.91 40.91 25.9K
12:24 40.88 40.88 40.84 40.84 0.5K
12:25 40.84 40.84 40.84 40.84 0.3K
12:26 40.84 40.84 40.75 40.75 1.2K
12:27 40.74 40.79 40.73 40.73 1.7K
12:28 40.73 40.80 40.73 40.80 1.5K
12:29 40.80 40.89 40.80 40.89 3.0K
12:30 40.89 40.90 40.89 40.90 0.5K
12:31 40.90 40.90 40.87 40.88 1.3K
12:32 40.88 40.90 40.86 40.86 6.3K
12:33 40.89 40.89 40.84 40.89 6.1K
12:34 40.89 40.89 40.89 40.89 1.0K
12:35 40.86 40.86 40.86 40.86 1.6K
12:36 40.83 40.88 40.83 40.88 0.5K
12:37 40.88 40.88 40.88 40.88 0.6K
12:38 40.88 40.96 40.88 40.96 6.5K
12:39 40.96 40.96 40.90 40.90 2.2K
12:40 40.90 40.94 40.90 40.94 1.2K
12:41 40.94 40.94 40.94 40.94 0.7K
12:42 40.98 41.04 40.98 41.04 4.0K
12:43 41.04 41.04 41.04 41.04 0.0K
12:44 41.04 41.06 41.04 41.06 1.0K
12:45 41.06 41.06 41.05 41.05 0.8K
12:46 41.05 41.08 41.05 41.07 0.7K
12:47 41.07 41.08 41.01 41.01 1.4K
12:48 41.01 41.04 41.01 41.04 0.3K
12:49 41.09 41.09 41.08 41.08 2.0K
12:50 41.13 41.16 41.13 41.15 5.5K
12:51 41.16 41.18 41.09 41.09 6.3K
12:52 41.07 41.07 40.99 40.99 2.9K
12:53 40.99 40.99 40.99 40.99 1.4K
12:54 40.99 40.99 40.94 40.94 1.5K
12:55 40.94 40.94 40.94 40.94 0.2K
12:56 40.94 40.98 40.94 40.98 1.6K
12:57 40.98 40.98 40.98 40.98 0.5K
12:58 40.98 41.00 40.98 41.00 0.5K
12:59 41.00 41.00 41.00 41.00 0.7K
13:00 41.00 41.00 41.00 41.00 0.4K
13:01 40.95 40.95 40.92 40.92 1.5K
13:02 40.90 40.90 40.87 40.88 1.2K
13:03 40.88 40.88 40.84 40.84 0.9K
13:04 40.84 40.84 40.82 40.82 0.5K
13:05 40.82 40.83 40.82 40.83 0.2K
13:06 40.83 40.83 40.78 40.78 0.7K
13:07 40.74 40.74 40.74 40.74 0.3K
13:08 40.74 40.74 40.73 40.73 1.1K
13:09 40.72 40.72 40.72 40.72 1.4K
13:10 40.70 40.70 40.68 40.68 1.0K
13:11 40.68 40.68 40.68 40.68 0.2K
13:12 40.68 40.69 40.68 40.69 0.4K
13:13 40.69 40.69 40.69 40.69 0.5K
13:14 40.69 40.69 40.69 40.69 0.7K
13:15 40.69 40.69 40.68 40.68 1.3K
13:16 40.68 40.68 40.64 40.64 1.5K
13:17 40.64 40.72 40.64 40.72 0.7K
13:18 40.72 40.72 40.66 40.66 2.4K
13:19 40.70 40.70 40.70 40.70 1.8K
13:20 40.70 40.70 40.70 40.70 0.7K
13:21 40.70 40.78 40.70 40.78 7.9K
13:22 40.83 40.83 40.83 40.83 7.3K
13:23 40.83 40.88 40.83 40.88 1.0K
13:24 40.88 40.88 40.83 40.83 1.1K
13:25 40.83 40.83 40.83 40.83 0.7K
13:26 40.83 40.89 40.83 40.89 1.0K
13:27 40.87 40.87 40.81 40.81 6.9K
13:28 40.81 40.81 40.81 40.81 0.3K
13:29 40.79 40.80 40.79 40.80 3.2K
13:30 40.80 40.80 40.80 40.80 0.3K
13:31 40.80 40.85 40.80 40.85 0.6K
13:32 40.85 40.85 40.85 40.85 0.4K
13:33 40.85 40.87 40.85 40.87 0.3K
13:34 40.91 40.91 40.89 40.89 2.7K
13:35 40.89 40.89 40.89 40.89 0.8K
13:36 40.89 40.94 40.89 40.94 1.3K
13:37 40.94 40.94 40.94 40.94 0.3K
13:38 40.94 40.94 40.94 40.94 0.6K
13:39 40.93 40.93 40.93 40.93 0.8K
13:40 40.93 40.93 40.93 40.93 0.5K
13:41 40.97 41.04 40.97 41.04 4.5K
13:42 41.04 41.04 41.02 41.02 0.4K
13:43 41.03 41.03 41.01 41.01 1.4K
13:44 41.01 41.01 41.00 41.00 2.5K
13:45 41.00 41.00 40.99 40.99 0.2K
13:46 40.99 40.99 40.99 40.99 1.0K
13:47 40.89 40.90 40.88 40.90 5.7K
13:48 40.90 40.91 40.88 40.88 2.6K
13:49 40.89 40.89 40.86 40.86 0.7K
13:50 40.86 40.86 40.86 40.86 0.3K
13:51 40.89 40.95 40.89 40.95 3.5K
13:52 40.95 41.09 40.95 41.09 4.7K
13:53 41.09 41.09 41.08 41.08 0.4K
13:54 41.09 41.09 41.09 41.09 0.5K
13:55 41.06 41.07 41.06 41.07 0.4K
13:56 41.05 41.05 40.98 40.98 1.8K
13:57 40.98 40.98 40.98 40.98 0.3K
13:58 40.98 40.98 40.97 40.97 0.5K
13:59 40.98 40.98 40.98 40.98 2.0K
14:00 40.98 41.03 40.98 41.03 0.7K
14:01 41.00 41.00 41.00 41.00 0.5K
14:02 41.00 41.00 41.00 41.00 0.2K
14:03 41.00 41.00 41.00 41.00 0.4K
14:04 41.00 41.00 41.00 41.00 0.3K
14:05 41.00 41.02 41.00 41.02 2.7K
14:06 41.02 41.09 41.02 41.09 0.8K
14:07 41.09 41.09 41.06 41.07 2.2K
14:08 41.07 41.07 41.07 41.07 0.3K
14:09 41.08 41.10 41.08 41.10 1.3K
14:10 41.11 41.11 41.11 41.11 0.7K
14:11 41.11 41.13 41.11 41.13 0.7K
14:12 41.13 41.13 41.13 41.13 0.3K
14:13 41.13 41.13 41.11 41.11 0.6K
14:14 41.11 41.11 41.08 41.08 2.3K
14:15 41.08 41.10 41.08 41.10 1.6K
14:16 41.10 41.23 41.10 41.23 5.7K
14:17 41.23 41.23 41.23 41.23 0.4K
14:18 41.23 41.23 41.20 41.22 1.0K
14:19 41.22 41.23 41.22 41.22 0.9K
14:20 41.21 41.22 41.16 41.16 3.9K
14:21 41.12 41.12 41.12 41.12 1.2K
14:22 41.12 41.13 41.12 41.13 1.2K
14:23 41.15 41.15 41.14 41.14 1.8K
14:24 41.15 41.17 41.15 41.17 3.4K
14:25 41.17 41.21 41.17 41.18 2.1K
14:26 41.18 41.18 41.10 41.10 4.0K
14:27 41.13 41.13 41.13 41.13 1.3K
14:28 41.10 41.12 41.09 41.09 1.1K
14:29 41.09 41.11 41.09 41.11 1.4K
14:30 41.11 41.11 41.10 41.10 2.1K
14:31 41.15 41.19 41.15 41.19 1.3K
14:32 41.19 41.21 41.18 41.21 7.5K
14:33 41.21 41.24 41.21 41.24 3.7K
14:34 41.25 41.25 41.21 41.23 1.9K
14:35 41.23 41.25 41.23 41.25 0.7K
14:36 41.25 41.28 41.25 41.25 8.7K
14:37 41.28 41.31 41.26 41.27 3.5K
14:38 41.27 41.29 41.27 41.28 3.7K
14:39 41.28 41.28 41.28 41.28 0.9K
14:40 41.28 41.30 41.28 41.29 1.7K
14:41 41.26 41.27 41.26 41.27 2.5K
14:42 41.27 41.29 41.27 41.29 2.5K
14:43 41.29 41.30 41.29 41.29 1.1K
14:44 41.29 41.30 41.29 41.30 1.2K
14:45 41.32 41.32 41.29 41.29 6.0K
14:46 41.28 41.28 41.28 41.28 3.7K
14:47 41.28 41.29 41.28 41.29 2.3K
14:48 41.30 41.30 41.30 41.30 1.8K
14:49 41.30 41.31 41.30 41.31 1.5K
14:50 41.31 41.31 41.30 41.31 0.8K
14:51 41.31 41.31 41.30 41.30 0.7K
14:52 41.30 41.32 41.30 41.31 4.1K
14:53 41.31 41.34 41.31 41.33 3.8K
14:54 41.33 41.33 41.30 41.30 3.6K
14:55 41.32 41.32 41.25 41.25 5.5K
14:56 41.22 41.23 41.22 41.23 2.2K
14:57 41.23 41.23 41.22 41.22 5.1K
14:58 41.20 41.24 41.20 41.24 2.9K
14:59 41.23 41.24 41.23 41.24 4.0K
15:00 41.23 41.23 41.23 41.23 0.4K
15:01 41.24 41.24 41.16 41.19 8.3K
15:02 41.19 41.20 41.19 41.19 0.9K
15:03 41.19 41.20 41.19 41.20 0.6K
15:04 41.20 41.21 41.20 41.20 1.6K
15:05 41.20 41.20 41.20 41.20 3.9K
15:06 41.20 41.23 41.20 41.23 2.0K
15:07 41.23 41.24 41.17 41.17 6.2K
15:08 41.17 41.17 41.11 41.12 2.6K
15:09 41.12 41.12 41.11 41.11 0.9K
15:10 41.11 41.11 41.11 41.11 1.4K
15:11 41.11 41.11 41.08 41.09 1.7K
15:12 41.13 41.13 41.13 41.13 2.0K
15:13 41.12 41.15 41.12 41.15 1.3K
15:14 41.15 41.15 41.12 41.15 4.4K
15:15 41.15 41.15 41.14 41.14 0.4K
15:16 41.14 41.17 41.14 41.17 1.4K
15:17 41.17 41.17 41.17 41.17 1.2K
15:18 41.17 41.17 41.13 41.15 3.0K
15:19 41.12 41.16 41.12 41.15 1.4K
15:20 41.14 41.14 41.13 41.13 4.1K
15:21 41.13 41.13 41.11 41.11 2.8K
15:22 41.11 41.11 41.06 41.06 3.0K
15:23 41.04 41.04 40.99 41.03 4.3K
15:24 41.03 41.07 41.01 41.01 7.4K
15:25 40.97 41.03 40.97 41.03 8.6K
15:26 41.03 41.07 41.03 41.05 3.8K
15:27 41.06 41.06 41.05 41.05 1.2K
15:28 41.08 41.08 41.07 41.08 1.3K
15:29 41.08 41.08 41.02 41.02 4.8K
15:30 41.02 41.02 41.00 41.00 1.8K
15:31 41.00 41.00 40.99 40.99 2.5K
15:32 40.96 41.00 40.95 40.95 11.7K
15:33 40.95 41.00 40.95 41.00 3.1K
15:34 41.00 41.00 40.99 40.99 1.8K
15:35 40.99 41.00 40.98 41.00 3.9K
15:36 41.00 41.09 41.00 41.09 8.8K
15:37 41.11 41.11 41.00 41.00 11.4K
15:38 41.00 41.02 40.98 40.98 2.3K
15:39 40.98 40.98 40.97 40.97 3.4K
15:40 40.97 40.97 40.94 40.94 3.9K
15:41 40.95 40.96 40.95 40.96 6.3K
15:42 40.94 40.94 40.89 40.90 5.8K
15:43 40.90 40.90 40.88 40.90 3.0K
15:44 40.90 40.90 40.79 40.79 4.0K
15:45 40.78 40.78 40.73 40.74 3.8K
15:46 40.75 40.77 40.75 40.77 5.1K
15:47 40.75 40.75 40.63 40.63 7.6K
15:48 40.68 40.72 40.68 40.72 5.3K
15:49 40.72 40.72 40.70 40.71 9.0K
15:50 40.68 40.69 40.68 40.69 4.9K
15:51 40.72 40.73 40.69 40.73 11.9K
15:52 40.71 40.71 40.57 40.57 13.1K
15:53 40.58 40.61 40.57 40.61 8.7K
15:54 40.62 40.63 40.61 40.63 7.7K
15:55 40.61 40.61 40.57 40.59 8.6K
15:56 40.56 40.58 40.53 40.58 16.9K
15:57 40.59 40.61 40.57 40.57 14.9K
15:58 40.56 40.58 40.53 40.53 16.6K
15:59 40.53 40.55 40.47 40.47 19.0K
16:00 40.49 40.55 40.48 40.49 221.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available