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 39.73 39.96 39.46 39.46 7.2K
09:32 39.69 39.69 39.41 39.41 0.8K
09:33 39.41 39.47 39.40 39.40 1.4K
09:34 39.40 39.40 39.27 39.27 0.1K
09:35 39.27 39.45 39.27 39.45 0.6K
09:36 39.45 39.45 39.45 39.45 0.4K
09:37 39.71 39.71 39.71 39.71 0.7K
09:38 39.71 39.71 39.71 39.71 0.0K
09:39 39.71 39.71 39.71 39.71 0.2K
09:40 39.71 39.71 39.45 39.45 0.2K
09:41 39.50 39.50 39.50 39.50 0.2K
09:42 39.53 39.53 39.47 39.47 1.7K
09:43 39.47 39.48 39.47 39.48 0.3K
09:44 39.45 39.48 39.45 39.48 0.3K
09:45 39.46 39.46 39.46 39.46 0.1K
09:46 39.46 39.52 39.46 39.52 0.6K
09:47 39.66 39.73 39.66 39.73 5.7K
09:48 39.73 39.74 39.73 39.74 0.3K
09:49 39.74 39.74 39.74 39.74 0.0K
09:50 39.74 39.74 39.74 39.74 0.0K
09:51 39.74 39.74 39.74 39.74 0.2K
09:52 39.74 39.76 39.74 39.76 0.7K
09:53 39.76 39.76 39.76 39.76 0.1K
09:54 39.71 39.71 39.71 39.71 0.1K
09:55 39.71 39.71 39.71 39.71 0.1K
09:56 39.71 39.71 39.71 39.71 0.0K
09:57 39.71 39.71 39.71 39.71 0.2K
09:58 39.71 39.71 39.71 39.71 0.0K
09:59 39.71 39.72 39.71 39.72 0.3K
10:00 39.72 39.72 39.72 39.72 0.8K
10:01 39.73 39.85 39.73 39.85 6.1K
10:02 39.86 39.86 39.85 39.86 1.8K
10:03 39.86 39.86 39.85 39.85 1.3K
10:04 39.85 39.85 39.85 39.85 0.2K
10:05 39.85 39.85 39.85 39.85 0.4K
10:06 39.85 39.85 39.85 39.85 0.1K
10:07 39.85 39.89 39.85 39.89 12.4K
10:08 39.89 39.89 39.88 39.88 0.6K
10:09 39.88 39.88 39.88 39.88 0.3K
10:10 39.88 39.88 39.88 39.88 0.2K
10:11 39.89 39.89 39.84 39.86 8.8K
10:12 39.86 39.86 39.81 39.81 2.3K
10:13 39.81 39.81 39.73 39.73 0.7K
10:14 39.78 39.78 39.78 39.78 0.4K
10:15 39.78 39.78 39.72 39.77 0.6K
10:16 39.77 39.77 39.69 39.69 0.9K
10:17 39.69 39.69 39.69 39.69 0.7K
10:18 39.70 39.74 39.70 39.74 3.3K
10:19 39.75 39.75 39.75 39.75 1.2K
10:20 39.75 39.75 39.75 39.75 0.2K
10:21 39.75 39.75 39.69 39.69 0.5K
10:22 39.69 39.69 39.69 39.69 4.0K
10:23 39.69 39.69 39.69 39.69 0.2K
10:24 39.69 39.90 39.69 39.90 2.6K
10:25 39.86 39.86 39.86 39.86 1.6K
10:26 39.95 39.95 39.95 39.95 1.2K
10:27 39.95 39.98 39.95 39.98 0.2K
10:28 39.98 39.98 39.97 39.97 0.8K
10:29 40.02 40.02 40.02 40.02 0.3K
10:30 40.02 40.02 40.02 40.02 0.6K
10:31 40.05 40.05 40.05 40.05 0.5K
10:32 40.05 40.05 40.05 40.05 0.3K
10:33 40.05 40.12 40.05 40.12 3.4K
10:34 40.04 40.12 40.04 40.12 0.4K
10:35 40.12 40.12 40.12 40.12 0.3K
10:36 40.12 40.12 40.12 40.12 0.2K
10:37 40.12 40.12 40.06 40.06 1.2K
10:38 40.06 40.06 39.97 39.97 1.3K
10:39 39.97 39.97 39.92 39.92 0.5K
10:40 39.91 39.91 39.91 39.91 0.5K
10:41 39.91 39.91 39.90 39.90 2.1K
10:42 39.90 39.90 39.90 39.90 0.7K
10:43 39.87 39.87 39.87 39.87 0.5K
10:44 39.87 39.87 39.87 39.87 0.1K
10:45 39.87 39.87 39.87 39.87 0.1K
10:46 39.87 39.89 39.87 39.89 0.3K
10:47 39.89 39.89 39.89 39.89 0.4K
10:48 39.89 39.89 39.84 39.84 1.2K
10:49 39.84 39.84 39.81 39.81 0.2K
10:50 39.81 39.81 39.81 39.81 0.3K
10:51 39.81 39.81 39.72 39.72 1.1K
10:52 39.72 39.80 39.72 39.80 3.6K
10:53 39.80 39.80 39.80 39.80 1.3K
10:54 39.88 39.88 39.83 39.83 3.4K
10:55 39.77 39.77 39.76 39.76 3.4K
10:56 39.76 39.76 39.64 39.64 1.8K
10:57 39.64 39.69 39.64 39.69 1.2K
10:58 39.69 39.69 39.69 39.69 0.1K
10:59 39.69 39.76 39.69 39.76 0.1K
11:00 39.76 39.80 39.76 39.79 2.7K
11:01 39.79 39.79 39.78 39.78 0.6K
11:02 39.78 39.78 39.78 39.78 0.3K
11:03 39.78 39.78 39.78 39.78 0.2K
11:04 39.77 39.82 39.77 39.82 1.6K
11:05 39.82 39.82 39.82 39.82 0.5K
11:06 39.82 39.82 39.82 39.82 0.9K
11:07 39.79 39.79 39.79 39.79 0.7K
11:08 39.79 39.79 39.79 39.79 1.6K
11:09 39.79 39.79 39.79 39.79 0.0K
11:10 39.91 39.91 39.91 39.91 0.7K
11:11 39.91 39.94 39.91 39.94 0.6K
11:12 39.97 39.97 39.97 39.97 0.5K
11:13 39.97 39.97 39.94 39.94 0.2K
11:14 39.94 39.94 39.94 39.94 0.2K
11:15 39.94 39.96 39.94 39.96 1.7K
11:16 39.96 39.96 39.92 39.92 1.0K
11:17 39.92 39.92 39.92 39.92 0.1K
11:18 39.92 39.96 39.92 39.96 2.0K
11:19 39.98 40.00 39.98 40.00 2.5K
11:20 40.00 40.00 40.00 40.00 0.0K
11:21 40.00 40.00 40.00 40.00 0.4K
11:22 40.09 40.11 40.04 40.04 7.2K
11:23 40.04 40.04 40.04 40.04 0.2K
11:24 40.08 40.08 40.08 40.08 0.9K
11:25 40.13 40.13 40.13 40.13 1.1K
11:26 40.13 40.13 40.06 40.06 16.0K
11:27 40.06 40.19 40.06 40.19 2.3K
11:28 40.25 40.25 40.25 40.25 3.9K
11:29 40.25 40.25 40.25 40.25 0.2K
11:30 40.25 40.32 40.25 40.32 2.4K
11:31 40.32 40.32 40.32 40.32 0.6K
11:32 40.32 40.32 40.32 40.32 0.2K
11:33 40.32 40.32 40.32 40.32 0.5K
11:34 40.32 40.32 40.32 40.32 0.2K
11:35 40.32 40.39 40.32 40.39 2.2K
11:36 40.39 40.39 40.35 40.35 0.9K
11:37 40.35 40.35 40.35 40.35 0.2K
11:38 40.35 40.36 40.35 40.36 0.6K
11:39 40.36 40.36 40.35 40.35 1.2K
11:40 40.35 40.43 40.35 40.43 1.9K
11:41 40.47 40.47 40.47 40.47 1.1K
11:42 40.47 40.47 40.47 40.47 1.3K
11:43 40.47 40.47 40.47 40.47 0.6K
11:44 40.47 40.47 40.47 40.47 0.4K
11:45 40.53 40.53 40.53 40.53 0.2K
11:46 40.53 40.63 40.53 40.57 3.0K
11:47 40.60 40.66 40.60 40.63 1.1K
11:48 40.60 40.60 40.60 40.60 0.6K
11:49 40.60 40.60 40.60 40.60 0.1K
11:50 40.64 40.73 40.64 40.73 9.3K
11:51 40.73 40.73 40.70 40.71 0.9K
11:52 40.71 40.74 40.71 40.73 0.8K
11:53 40.73 40.76 40.72 40.76 3.7K
11:54 40.76 40.76 40.76 40.76 0.2K
11:55 40.76 40.76 40.73 40.73 0.4K
11:56 40.77 40.77 40.67 40.69 4.1K
11:57 40.74 40.74 40.68 40.68 4.1K
11:58 40.68 40.68 40.68 40.68 0.2K
11:59 40.68 40.69 40.68 40.68 1.0K
12:00 40.68 40.68 40.56 40.56 1.1K
12:01 40.56 40.64 40.56 40.64 0.4K
12:02 40.64 40.64 40.64 40.64 0.1K
12:03 40.64 40.64 40.64 40.64 0.1K
12:04 40.64 40.66 40.58 40.58 0.5K
12:05 40.58 40.58 40.58 40.58 0.1K
12:06 40.58 40.65 40.58 40.65 1.1K
12:07 40.65 40.65 40.65 40.65 0.2K
12:08 40.65 40.65 40.65 40.65 2.1K
12:09 40.65 40.65 40.65 40.65 1.2K
12:10 40.66 40.66 40.66 40.66 0.7K
12:11 40.69 40.69 40.69 40.69 0.8K
12:12 40.69 40.74 40.69 40.74 4.1K
12:13 40.74 40.87 40.74 40.87 2.0K
12:14 40.87 40.87 40.87 40.87 0.6K
12:15 40.87 40.87 40.87 40.87 0.3K
12:16 40.97 40.97 40.93 40.93 0.5K
12:17 40.94 40.94 40.94 40.94 0.3K
12:18 40.94 40.94 40.94 40.94 0.2K
12:19 40.94 40.94 40.94 40.94 1.3K
12:20 40.94 40.94 40.93 40.93 0.7K
12:21 40.93 40.93 40.93 40.93 1.0K
12:22 40.93 40.93 40.89 40.89 2.3K
12:23 40.89 40.89 40.81 40.81 1.3K
12:24 40.81 40.84 40.81 40.84 4.7K
12:25 40.84 40.84 40.84 40.84 0.0K
12:26 40.84 40.84 40.80 40.80 2.0K
12:27 40.80 40.80 40.77 40.77 2.0K
12:28 40.70 40.70 40.70 40.70 1.0K
12:29 40.71 40.71 40.71 40.71 0.8K
12:30 40.71 40.74 40.71 40.74 0.7K
12:31 40.74 40.74 40.72 40.72 0.5K
12:32 40.72 40.77 40.72 40.77 0.3K
12:33 40.77 40.77 40.72 40.72 0.7K
12:34 40.72 40.72 40.72 40.72 0.6K
12:35 40.72 40.72 40.72 40.72 0.8K
12:36 40.72 40.73 40.72 40.72 5.0K
12:37 40.72 40.72 40.72 40.72 2.0K
12:38 40.72 40.79 40.72 40.79 3.3K
12:39 40.79 40.83 40.79 40.83 2.6K
12:40 40.83 40.85 40.82 40.85 9.7K
12:41 40.85 40.85 40.85 40.85 0.2K
12:42 40.85 40.85 40.84 40.84 0.8K
12:43 40.84 40.84 40.84 40.84 0.3K
12:44 40.84 40.93 40.84 40.89 14.6K
12:45 40.89 40.97 40.89 40.97 6.1K
12:46 40.93 40.93 40.92 40.92 1.4K
12:47 40.94 40.96 40.94 40.96 3.6K
12:48 40.96 40.96 40.96 40.96 0.4K
12:49 40.96 40.97 40.96 40.97 0.7K
12:50 40.97 40.99 40.97 40.97 2.2K
12:51 40.97 41.00 40.97 41.00 1.5K
12:52 41.00 41.03 41.00 41.03 3.6K
12:53 41.03 41.03 41.01 41.03 1.4K
12:54 41.03 41.03 41.01 41.01 2.1K
12:55 41.01 41.04 41.01 41.04 1.7K
12:56 41.04 41.07 41.02 41.07 1.1K
12:57 41.08 41.08 41.08 41.08 0.3K
12:58 41.08 41.08 41.08 41.08 0.3K
12:59 41.08 41.08 41.08 41.08 1.1K
13:00 41.08 41.08 41.07 41.07 1.8K
13:01 41.07 41.07 41.06 41.06 0.7K
13:02 41.06 41.06 41.04 41.05 2.9K
13:03 41.02 41.02 40.93 40.93 8.4K
13:04 40.93 40.94 40.93 40.94 0.4K
13:05 40.94 40.97 40.94 40.95 1.1K
13:06 40.95 40.95 40.89 40.89 0.5K
13:07 40.89 40.93 40.89 40.93 0.6K
13:08 40.93 40.95 40.93 40.95 2.0K
13:09 40.95 40.97 40.95 40.95 0.8K
13:10 40.95 40.95 40.95 40.95 0.2K
13:11 40.90 40.90 40.90 40.90 2.3K
13:12 40.90 40.90 40.82 40.83 3.5K
13:13 40.83 40.83 40.80 40.80 0.6K
13:14 40.80 40.81 40.78 40.78 1.8K
13:15 40.78 40.79 40.78 40.79 0.8K
13:16 40.79 40.80 40.75 40.75 2.4K
13:17 40.75 40.85 40.75 40.84 4.4K
13:18 40.84 40.84 40.84 40.84 0.4K
13:19 40.84 40.84 40.84 40.84 0.1K
13:20 40.79 40.79 40.79 40.79 1.6K
13:21 40.79 40.81 40.79 40.80 0.9K
13:22 40.80 40.80 40.80 40.80 0.1K
13:23 40.80 40.81 40.80 40.81 2.4K
13:24 40.86 40.88 40.86 40.88 1.5K
13:25 40.88 40.90 40.88 40.90 0.7K
13:26 40.90 40.90 40.84 40.86 1.8K
13:27 40.86 40.86 40.86 40.86 0.7K
13:28 40.88 40.88 40.88 40.88 0.3K
13:29 40.91 40.91 40.91 40.91 2.9K
13:30 40.91 40.91 40.83 40.83 2.2K
13:31 40.83 40.84 40.83 40.84 0.6K
13:32 40.84 40.84 40.84 40.84 1.5K
13:33 40.84 40.90 40.84 40.90 2.5K
13:34 40.90 40.90 40.84 40.84 1.6K
13:35 40.84 40.84 40.84 40.84 0.7K
13:36 40.78 40.78 40.78 40.78 3.4K
13:37 40.78 40.80 40.78 40.79 1.6K
13:38 40.76 40.76 40.76 40.76 1.2K
13:39 40.76 40.83 40.76 40.83 2.2K
13:40 40.85 40.85 40.85 40.85 0.4K
13:41 40.85 40.88 40.85 40.88 1.0K
13:42 40.88 40.88 40.88 40.88 1.5K
13:43 40.86 40.88 40.86 40.88 2.1K
13:44 40.88 40.88 40.86 40.86 1.4K
13:45 40.86 40.86 40.85 40.85 0.8K
13:46 40.85 40.86 40.83 40.83 1.9K
13:47 40.83 40.83 40.78 40.78 0.8K
13:48 40.78 40.78 40.78 40.78 0.6K
13:49 40.78 40.78 40.78 40.78 0.3K
13:50 40.79 40.79 40.78 40.78 1.9K
13:51 40.78 40.79 40.78 40.79 2.1K
13:52 40.79 40.79 40.79 40.79 1.1K
13:53 40.79 40.79 40.79 40.79 0.3K
13:54 40.79 40.79 40.79 40.79 0.7K
13:55 40.82 40.82 40.82 40.82 1.5K
13:56 40.82 40.82 40.82 40.82 0.6K
13:57 40.82 40.82 40.80 40.80 2.4K
13:58 40.80 40.80 40.78 40.78 3.0K
13:59 40.72 40.72 40.72 40.72 3.1K
14:00 40.72 40.75 40.72 40.75 0.7K
14:01 40.75 40.75 40.75 40.75 0.4K
14:02 40.75 40.75 40.73 40.73 2.5K
14:03 40.70 40.70 40.65 40.65 2.6K
14:04 40.65 40.70 40.65 40.66 0.9K
14:05 40.66 40.66 40.66 40.66 0.4K
14:06 40.66 40.66 40.66 40.66 0.2K
14:07 40.76 40.76 40.75 40.75 2.3K
14:08 40.75 40.75 40.75 40.75 0.2K
14:09 40.75 40.80 40.75 40.80 3.1K
14:10 40.80 40.80 40.78 40.78 0.3K
14:11 40.78 40.86 40.78 40.86 3.9K
14:12 40.86 40.86 40.83 40.85 2.8K
14:13 40.81 40.81 40.81 40.81 0.8K
14:14 40.81 40.81 40.81 40.81 0.1K
14:15 40.81 40.81 40.80 40.80 0.8K
14:16 40.80 40.85 40.80 40.85 2.2K
14:17 40.87 40.87 40.85 40.85 1.1K
14:18 40.86 40.86 40.85 40.85 0.6K
14:19 40.86 40.86 40.86 40.86 0.7K
14:20 40.86 40.86 40.86 40.86 0.3K
14:21 40.87 40.87 40.86 40.86 2.6K
14:22 40.85 40.90 40.85 40.90 3.6K
14:23 40.90 40.90 40.90 40.90 0.4K
14:24 40.90 40.90 40.86 40.86 2.7K
14:25 40.86 40.86 40.84 40.84 1.0K
14:26 40.84 40.84 40.84 40.84 0.8K
14:27 40.84 40.87 40.84 40.87 0.9K
14:28 40.87 40.87 40.84 40.84 0.4K
14:29 40.84 40.84 40.84 40.84 1.3K
14:30 40.81 40.83 40.81 40.83 1.4K
14:31 40.83 40.84 40.83 40.84 3.0K
14:32 40.84 40.84 40.84 40.84 1.2K
14:33 40.92 40.92 40.91 40.91 1.0K
14:34 40.91 40.91 40.91 40.91 0.7K
14:35 40.91 40.91 40.91 40.91 0.8K
14:36 40.91 40.92 40.91 40.92 1.9K
14:37 40.92 40.92 40.92 40.92 0.5K
14:38 40.92 40.92 40.92 40.92 0.2K
14:39 40.92 40.96 40.92 40.94 4.3K
14:40 40.94 40.94 40.92 40.92 0.8K
14:41 40.92 40.95 40.92 40.95 1.3K
14:42 40.94 40.94 40.94 40.94 0.5K
14:43 40.94 40.97 40.94 40.97 1.6K
14:44 40.97 40.97 40.97 40.97 0.3K
14:45 40.96 40.96 40.95 40.95 1.6K
14:46 40.95 40.95 40.93 40.93 0.7K
14:47 40.93 40.93 40.93 40.93 0.6K
14:48 40.93 40.93 40.93 40.93 1.0K
14:49 40.93 40.93 40.93 40.93 0.1K
14:50 40.94 40.95 40.92 40.95 2.6K
14:51 40.95 40.95 40.86 40.87 2.4K
14:52 40.87 40.87 40.87 40.87 0.5K
14:53 40.85 40.85 40.85 40.85 0.7K
14:54 40.85 40.85 40.84 40.84 2.7K
14:55 40.83 40.83 40.83 40.83 0.6K
14:56 40.83 40.92 40.83 40.92 4.3K
14:57 40.90 40.90 40.90 40.90 1.1K
14:58 40.91 40.92 40.91 40.92 1.1K
14:59 40.92 40.92 40.90 40.90 1.3K
15:00 40.90 40.90 40.90 40.90 2.2K
15:01 40.90 40.95 40.90 40.92 4.4K
15:02 40.87 40.87 40.87 40.87 2.0K
15:03 40.87 40.87 40.87 40.87 0.3K
15:04 40.87 40.87 40.87 40.87 0.8K
15:05 40.87 40.87 40.84 40.84 0.8K
15:06 40.86 40.86 40.86 40.86 0.5K
15:07 40.87 40.87 40.87 40.87 0.5K
15:08 40.87 40.87 40.87 40.87 0.5K
15:09 40.87 40.87 40.86 40.86 0.4K
15:10 40.86 40.86 40.86 40.86 1.3K
15:11 40.91 40.91 40.89 40.89 1.2K
15:12 40.89 40.91 40.89 40.91 2.3K
15:13 40.93 40.93 40.90 40.90 1.1K
15:14 40.92 40.92 40.92 40.92 1.0K
15:15 40.91 40.91 40.90 40.90 1.1K
15:16 40.90 40.91 40.90 40.91 0.5K
15:17 40.91 40.95 40.91 40.95 2.4K
15:18 40.95 40.95 40.92 40.95 2.7K
15:19 40.95 40.96 40.94 40.94 2.9K
15:20 40.94 40.94 40.92 40.94 2.1K
15:21 40.94 41.02 40.94 41.00 4.0K
15:22 41.00 41.01 41.00 41.01 2.2K
15:23 41.06 41.06 41.04 41.05 2.4K
15:24 41.05 41.10 41.05 41.05 1.3K
15:25 41.07 41.07 41.07 41.07 0.9K
15:26 41.07 41.15 41.07 41.15 1.4K
15:27 41.15 41.15 41.15 41.15 3.3K
15:28 41.15 41.15 41.08 41.10 4.2K
15:29 41.10 41.13 41.10 41.13 1.1K
15:30 41.12 41.16 41.12 41.15 1.4K
15:31 41.15 41.15 41.14 41.15 1.4K
15:32 41.15 41.20 41.15 41.18 4.1K
15:33 41.18 41.18 41.16 41.16 0.5K
15:34 41.16 41.19 41.16 41.19 2.9K
15:35 41.19 41.20 41.19 41.20 4.9K
15:36 41.20 41.20 41.18 41.18 2.4K
15:37 41.16 41.16 41.16 41.16 2.5K
15:38 41.16 41.16 41.16 41.16 2.0K
15:39 41.14 41.18 41.14 41.18 3.6K
15:40 41.18 41.18 41.18 41.18 0.3K
15:41 41.18 41.18 41.14 41.14 2.7K
15:42 41.14 41.14 41.14 41.14 0.7K
15:43 41.14 41.16 41.12 41.12 5.5K
15:44 41.12 41.12 41.12 41.12 1.4K
15:45 41.12 41.13 41.12 41.13 1.7K
15:46 41.13 41.13 41.07 41.09 6.5K
15:47 41.09 41.12 41.09 41.12 2.1K
15:48 41.10 41.10 41.07 41.07 1.9K
15:49 41.07 41.08 41.07 41.08 1.7K
15:50 41.05 41.05 40.98 41.01 4.0K
15:51 40.95 40.95 40.93 40.93 3.2K
15:52 40.91 40.94 40.90 40.94 3.9K
15:53 40.92 40.92 40.87 40.87 3.9K
15:54 40.87 40.90 40.87 40.90 7.2K
15:55 40.90 40.92 40.86 40.86 8.1K
15:56 40.84 40.84 40.80 40.81 9.4K
15:57 40.80 40.82 40.79 40.79 9.6K
15:58 40.76 40.78 40.76 40.78 9.8K
15:59 40.76 40.78 40.76 40.76 11.6K
16:00 40.77 40.77 40.73 40.73 156.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available