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 40.94 40.94 40.83 40.83 7.6K
09:32 41.10 41.10 41.04 41.04 0.7K
09:33 41.04 41.04 41.04 41.04 0.0K
09:34 41.04 41.04 41.04 41.04 0.0K
09:35 41.04 41.10 41.04 41.10 0.9K
09:36 41.10 41.10 41.10 41.10 0.0K
09:37 41.10 41.10 41.10 41.10 0.0K
09:38 41.10 41.10 41.10 41.10 0.0K
09:39 41.10 41.10 41.10 41.10 0.2K
09:40 41.10 41.10 41.10 41.10 0.0K
09:41 41.10 41.10 41.10 41.10 0.2K
09:42 41.10 41.20 41.10 41.20 0.2K
09:43 41.20 41.20 41.20 41.20 0.2K
09:44 41.06 41.06 41.02 41.02 0.8K
09:45 41.02 41.06 41.02 41.06 0.2K
09:46 41.06 41.06 41.00 41.00 1.5K
09:47 41.00 41.06 41.00 41.06 0.6K
09:48 41.06 41.06 41.06 41.06 0.0K
09:49 41.06 41.06 41.06 41.06 0.1K
09:50 41.11 41.11 41.11 41.11 0.9K
09:51 41.11 41.11 41.11 41.11 0.2K
09:52 41.11 41.11 41.11 41.11 0.0K
09:53 41.11 41.11 41.11 41.11 0.0K
09:54 41.11 41.49 41.11 41.49 7.8K
09:55 41.49 41.49 41.31 41.44 0.3K
09:56 41.44 41.49 41.44 41.49 2.1K
09:57 41.49 41.49 41.49 41.49 0.0K
09:58 41.49 41.49 41.45 41.45 0.2K
09:59 41.45 41.45 41.45 41.45 0.2K
10:00 41.45 41.45 41.45 41.45 0.1K
10:01 41.45 41.45 41.45 41.45 0.2K
10:02 41.45 41.58 41.45 41.46 7.5K
10:03 41.42 41.42 41.42 41.42 0.8K
10:04 41.38 41.38 41.38 41.38 0.7K
10:05 41.38 41.38 41.38 41.38 0.2K
10:06 41.36 41.36 41.36 41.36 0.7K
10:07 41.36 41.36 41.36 41.36 0.0K
10:08 41.36 41.36 41.36 41.36 0.0K
10:09 41.36 41.36 41.36 41.36 0.1K
10:10 41.36 41.36 41.36 41.36 0.6K
10:11 41.36 41.36 41.36 41.36 0.3K
10:12 41.36 41.36 41.33 41.33 0.5K
10:13 41.33 41.33 41.24 41.24 0.9K
10:14 41.24 41.24 41.17 41.17 0.3K
10:15 41.17 41.17 41.17 41.17 0.1K
10:16 41.15 41.15 41.15 41.15 0.7K
10:17 41.25 41.28 41.25 41.28 2.8K
10:18 41.28 41.28 41.26 41.26 0.7K
10:19 41.20 41.20 41.20 41.20 0.7K
10:20 41.20 41.20 41.17 41.18 2.8K
10:21 41.18 41.23 41.18 41.23 0.2K
10:22 41.23 41.23 41.17 41.17 3.1K
10:23 41.17 41.17 41.17 41.17 0.7K
10:24 41.21 41.21 41.20 41.20 0.6K
10:25 41.09 41.13 41.09 41.13 1.7K
10:26 41.13 41.13 41.13 41.13 0.2K
10:27 41.13 41.13 41.05 41.05 1.2K
10:28 41.05 41.05 41.01 41.01 0.9K
10:29 41.03 41.05 41.03 41.05 0.3K
10:30 41.05 41.10 41.05 41.10 1.1K
10:31 41.10 41.10 41.10 41.10 0.0K
10:32 41.07 41.07 41.07 41.07 0.6K
10:33 41.07 41.14 41.07 41.14 0.1K
10:34 41.14 41.21 41.14 41.21 1.0K
10:35 41.21 41.21 41.20 41.20 0.1K
10:36 41.20 41.20 41.09 41.13 3.8K
10:37 41.13 41.13 41.13 41.13 0.0K
10:38 41.13 41.13 41.12 41.12 0.2K
10:39 41.14 41.14 41.14 41.14 0.4K
10:40 41.14 41.17 41.14 41.17 1.1K
10:41 41.17 41.24 41.17 41.17 1.9K
10:42 41.17 41.21 41.17 41.21 0.4K
10:43 41.21 41.21 41.16 41.16 0.5K
10:44 41.16 41.28 41.16 41.23 1.0K
10:45 41.26 41.32 41.26 41.32 0.8K
10:46 41.32 41.34 41.32 41.32 1.5K
10:47 41.32 41.32 41.32 41.32 0.4K
10:48 41.26 41.34 41.26 41.34 2.2K
10:49 41.33 41.34 41.32 41.34 0.8K
10:50 41.37 41.44 41.37 41.38 2.1K
10:51 41.38 41.42 41.38 41.42 0.4K
10:52 41.42 41.43 41.42 41.43 0.3K
10:53 41.43 41.43 41.43 41.43 0.8K
10:54 41.43 41.43 41.33 41.35 4.5K
10:55 41.28 41.28 41.26 41.26 1.0K
10:56 41.26 41.26 41.25 41.25 0.3K
10:57 41.25 41.25 41.25 41.25 0.0K
10:58 41.25 41.25 41.25 41.25 0.1K
10:59 41.25 41.25 41.25 41.25 0.3K
11:00 41.25 41.25 41.24 41.24 2.2K
11:01 41.24 41.25 41.24 41.25 0.2K
11:02 41.25 41.25 41.24 41.25 1.6K
11:03 41.25 41.25 41.25 41.25 0.2K
11:04 41.25 41.25 41.25 41.25 0.3K
11:05 41.17 41.19 41.17 41.19 1.6K
11:06 41.15 41.20 41.15 41.20 2.5K
11:07 41.20 41.20 41.20 41.20 0.1K
11:08 41.20 41.20 41.20 41.20 0.2K
11:09 41.20 41.20 41.20 41.20 0.3K
11:10 41.20 41.20 41.20 41.20 0.0K
11:11 41.20 41.22 41.20 41.22 0.4K
11:12 41.16 41.16 41.16 41.16 1.8K
11:13 41.16 41.16 41.16 41.16 0.2K
11:14 41.16 41.18 41.16 41.18 0.5K
11:15 41.18 41.20 41.18 41.20 0.3K
11:16 41.20 41.20 41.16 41.16 1.6K
11:17 41.16 41.16 41.16 41.16 0.2K
11:18 41.16 41.25 41.16 41.25 0.7K
11:19 41.25 41.25 41.25 41.25 0.7K
11:20 41.25 41.25 41.25 41.25 0.2K
11:21 41.25 41.25 41.25 41.25 0.0K
11:22 41.18 41.22 41.18 41.22 0.3K
11:23 41.22 41.22 41.22 41.22 0.1K
11:24 41.22 41.22 41.22 41.22 0.2K
11:25 41.22 41.22 41.22 41.22 0.8K
11:26 41.22 41.22 41.22 41.22 0.5K
11:27 41.22 41.23 41.22 41.23 0.4K
11:28 41.23 41.23 41.23 41.23 1.0K
11:29 41.23 41.23 41.23 41.23 0.2K
11:30 41.23 41.23 41.23 41.23 0.1K
11:31 41.23 41.23 41.15 41.15 1.0K
11:32 41.13 41.13 41.13 41.13 1.4K
11:33 41.13 41.13 41.13 41.13 0.1K
11:34 41.13 41.13 41.13 41.13 0.3K
11:35 41.13 41.20 41.13 41.18 2.0K
11:36 41.18 41.18 41.18 41.18 0.4K
11:37 41.18 41.18 41.18 41.18 0.1K
11:38 41.17 41.17 41.17 41.17 0.2K
11:39 41.17 41.17 41.17 41.17 0.2K
11:40 41.17 41.17 41.17 41.17 0.4K
11:41 41.20 41.20 41.14 41.14 2.7K
11:42 41.14 41.16 41.14 41.16 1.3K
11:43 41.15 41.15 41.15 41.15 0.3K
11:44 41.15 41.15 41.15 41.15 0.2K
11:45 41.15 41.15 41.15 41.15 0.3K
11:46 41.15 41.15 41.15 41.15 0.8K
11:47 41.15 41.15 41.15 41.15 0.3K
11:48 41.15 41.15 41.15 41.15 0.1K
11:49 41.15 41.15 41.12 41.12 0.2K
11:50 41.09 41.14 41.09 41.14 1.7K
11:51 41.14 41.17 41.14 41.17 1.4K
11:52 41.17 41.17 41.17 41.17 0.1K
11:53 41.17 41.23 41.17 41.23 1.1K
11:54 41.23 41.23 41.23 41.23 0.4K
11:55 41.23 41.23 41.21 41.21 0.6K
11:56 41.21 41.21 41.21 41.21 1.7K
11:57 41.21 41.21 41.21 41.21 0.1K
11:58 41.21 41.21 41.21 41.21 0.0K
11:59 41.21 41.21 41.17 41.17 2.1K
12:00 41.17 41.17 41.17 41.17 0.0K
12:01 41.17 41.17 41.14 41.14 1.7K
12:02 41.11 41.11 41.11 41.11 0.5K
12:03 41.11 41.11 41.07 41.07 2.9K
12:04 41.12 41.12 41.12 41.12 0.5K
12:05 41.12 41.12 41.07 41.07 1.7K
12:06 41.03 41.03 40.93 40.93 4.3K
12:07 40.93 41.03 40.93 41.03 0.8K
12:08 41.03 41.03 41.03 41.03 0.5K
12:09 41.03 41.03 41.02 41.02 0.9K
12:10 41.02 41.02 40.96 40.96 1.2K
12:11 40.96 40.96 40.96 40.96 0.2K
12:12 40.96 40.96 40.89 40.89 0.6K
12:13 40.89 40.89 40.89 40.89 0.1K
12:14 40.89 40.89 40.89 40.89 0.0K
12:15 40.89 41.09 40.89 41.09 17.6K
12:16 41.09 41.09 41.09 41.09 0.1K
12:17 41.09 41.09 40.97 40.97 2.4K
12:18 40.97 40.97 40.97 40.97 0.1K
12:19 41.00 41.00 41.00 41.00 0.3K
12:20 41.00 41.00 41.00 41.00 0.5K
12:21 41.00 41.00 41.00 41.00 0.3K
12:22 41.06 41.06 41.06 41.06 0.3K
12:23 41.06 41.06 41.06 41.06 0.0K
12:24 41.06 41.18 41.06 41.18 0.6K
12:25 41.18 41.18 41.10 41.13 0.7K
12:26 41.13 41.13 41.13 41.13 0.1K
12:27 41.13 41.13 41.11 41.11 1.0K
12:28 41.11 41.11 41.09 41.09 0.2K
12:29 41.09 41.09 41.09 41.09 0.6K
12:30 41.09 41.09 41.04 41.04 1.4K
12:31 41.04 41.04 41.04 41.04 0.5K
12:32 41.04 41.04 41.04 41.04 0.1K
12:33 41.08 41.08 41.08 41.08 0.2K
12:34 41.08 41.08 41.08 41.08 0.4K
12:35 41.08 41.08 41.08 41.08 0.1K
12:36 41.08 41.08 41.08 41.08 0.5K
12:37 41.08 41.08 41.08 41.08 0.3K
12:38 41.08 41.08 41.08 41.08 0.4K
12:39 41.18 41.18 41.18 41.18 1.2K
12:40 41.15 41.15 41.09 41.13 1.9K
12:41 41.13 41.13 41.13 41.13 0.2K
12:42 41.13 41.13 41.13 41.13 0.3K
12:43 41.13 41.14 41.13 41.14 0.6K
12:44 41.14 41.14 41.14 41.14 0.0K
12:45 41.14 41.14 41.14 41.14 0.8K
12:46 41.14 41.14 41.14 41.14 0.9K
12:47 41.14 41.14 41.14 41.14 0.2K
12:48 41.12 41.12 41.12 41.12 0.2K
12:49 41.12 41.12 41.12 41.12 0.3K
12:50 41.12 41.12 41.07 41.07 0.5K
12:51 41.07 41.07 41.07 41.07 0.4K
12:52 41.07 41.07 41.07 41.07 0.1K
12:53 41.07 41.07 41.07 41.07 0.0K
12:54 41.07 41.07 41.07 41.07 0.0K
12:55 41.07 41.07 41.07 41.07 0.4K
12:56 41.13 41.14 41.13 41.13 1.6K
12:57 41.13 41.13 41.13 41.13 0.0K
12:58 41.13 41.13 41.08 41.08 1.4K
12:59 41.08 41.08 41.03 41.03 1.2K
13:00 41.03 41.03 41.03 41.03 0.0K
13:01 41.03 41.03 41.03 41.03 0.6K
13:02 41.03 41.08 41.03 41.08 0.2K
13:03 41.08 41.08 41.08 41.08 1.6K
13:04 41.08 41.08 41.05 41.05 0.3K
13:05 41.05 41.05 41.05 41.05 0.0K
13:06 41.05 41.05 41.03 41.03 1.1K
13:07 41.03 41.03 41.03 41.03 0.1K
13:08 41.03 41.03 41.03 41.03 0.1K
13:09 41.03 41.05 41.03 41.05 0.2K
13:10 41.05 41.05 41.05 41.05 0.4K
13:11 41.05 41.05 41.05 41.05 0.2K
13:12 41.05 41.05 41.05 41.05 0.1K
13:13 41.05 41.05 41.05 41.05 0.2K
13:14 41.05 41.05 41.05 41.05 0.3K
13:15 41.05 41.08 41.05 41.08 1.2K
13:16 41.08 41.08 41.08 41.08 0.3K
13:17 41.08 41.10 41.08 41.10 0.3K
13:18 41.10 41.10 41.10 41.10 0.2K
13:19 41.10 41.10 41.10 41.10 0.1K
13:20 41.10 41.10 41.10 41.10 0.1K
13:21 41.10 41.15 41.10 41.15 0.7K
13:22 41.15 41.15 41.15 41.15 0.3K
13:23 41.15 41.15 41.11 41.12 5.9K
13:24 41.12 41.12 41.12 41.12 0.6K
13:25 41.17 41.17 41.17 41.17 0.7K
13:26 41.17 41.23 41.17 41.23 1.0K
13:27 41.23 41.24 41.23 41.24 0.4K
13:28 41.24 41.24 41.24 41.24 0.0K
13:29 41.24 41.24 41.24 41.24 0.0K
13:30 41.24 41.24 41.24 41.24 0.2K
13:31 41.24 41.24 41.17 41.22 0.7K
13:32 41.22 41.22 41.22 41.22 0.0K
13:33 41.22 41.22 41.21 41.21 0.3K
13:34 41.18 41.18 41.18 41.18 1.0K
13:35 41.23 41.23 41.23 41.23 0.4K
13:36 41.23 41.27 41.23 41.27 0.7K
13:37 41.26 41.26 41.26 41.26 0.7K
13:38 41.26 41.26 41.26 41.26 0.1K
13:39 41.26 41.26 41.26 41.26 0.2K
13:40 41.26 41.26 41.26 41.26 0.1K
13:41 41.26 41.28 41.26 41.28 1.0K
13:42 41.28 41.28 41.28 41.28 0.0K
13:43 41.28 41.28 41.28 41.28 0.2K
13:44 41.38 41.38 41.33 41.33 1.9K
13:45 41.33 41.33 41.33 41.33 0.7K
13:46 41.31 41.31 41.31 41.31 0.8K
13:47 41.31 41.32 41.31 41.32 2.1K
13:48 41.32 41.32 41.32 41.32 0.2K
13:49 41.32 41.32 41.31 41.31 1.0K
13:50 41.31 41.31 41.31 41.31 0.2K
13:51 41.31 41.31 41.29 41.29 1.6K
13:52 41.29 41.29 41.29 41.29 0.7K
13:53 41.29 41.29 41.29 41.29 0.1K
13:54 41.29 41.35 41.29 41.35 0.7K
13:55 41.35 41.35 41.34 41.34 0.1K
13:56 41.34 41.34 41.34 41.34 1.3K
13:57 41.34 41.34 41.32 41.32 0.3K
13:58 41.32 41.32 41.32 41.32 0.0K
13:59 41.32 41.32 41.32 41.32 0.1K
14:00 41.32 41.32 41.32 41.32 0.2K
14:01 41.32 41.32 41.31 41.31 0.5K
14:02 41.31 41.31 41.31 41.31 0.8K
14:03 41.31 41.31 41.29 41.29 1.3K
14:04 41.29 41.29 41.29 41.29 0.1K
14:05 41.29 41.29 41.29 41.29 0.2K
14:06 41.29 41.29 41.29 41.29 0.1K
14:07 41.29 41.29 41.25 41.25 0.8K
14:08 41.25 41.27 41.25 41.27 0.5K
14:09 41.27 41.27 41.27 41.27 0.8K
14:10 41.27 41.27 41.27 41.27 0.4K
14:11 41.27 41.27 41.27 41.27 0.1K
14:12 41.27 41.27 41.23 41.23 1.3K
14:13 41.21 41.21 41.21 41.21 1.1K
14:14 41.21 41.27 41.21 41.27 1.1K
14:15 41.27 41.27 41.27 41.27 0.1K
14:16 41.27 41.27 41.27 41.27 0.2K
14:17 41.27 41.27 41.27 41.27 0.0K
14:18 41.27 41.28 41.27 41.28 1.6K
14:19 41.24 41.24 41.24 41.24 0.8K
14:20 41.28 41.28 41.27 41.27 1.4K
14:21 41.27 41.27 41.27 41.27 0.1K
14:22 41.27 41.29 41.27 41.29 0.6K
14:23 41.29 41.29 41.29 41.29 0.9K
14:24 41.29 41.29 41.29 41.29 0.8K
14:25 41.29 41.30 41.29 41.30 0.4K
14:26 41.30 41.30 41.30 41.30 0.2K
14:27 41.30 41.30 41.30 41.30 0.6K
14:28 41.30 41.30 41.30 41.30 0.2K
14:29 41.30 41.30 41.28 41.28 1.5K
14:30 41.28 41.28 41.28 41.28 0.6K
14:31 41.28 41.28 41.28 41.28 0.5K
14:32 41.28 41.28 41.28 41.28 0.1K
14:33 41.28 41.28 41.28 41.28 0.2K
14:34 41.28 41.28 41.28 41.28 0.5K
14:35 41.28 41.28 41.28 41.28 0.1K
14:36 41.28 41.28 41.28 41.28 0.1K
14:37 41.28 41.28 41.26 41.26 1.0K
14:38 41.26 41.26 41.26 41.26 0.6K
14:39 41.26 41.26 41.26 41.26 0.6K
14:40 41.26 41.26 41.26 41.26 0.7K
14:41 41.26 41.26 41.26 41.26 0.7K
14:42 41.26 41.31 41.26 41.29 1.7K
14:43 41.29 41.32 41.29 41.32 1.2K
14:44 41.32 41.32 41.30 41.31 0.9K
14:45 41.31 41.32 41.31 41.32 0.1K
14:46 41.32 41.32 41.32 41.32 0.4K
14:47 41.32 41.32 41.32 41.32 0.0K
14:48 41.32 41.32 41.32 41.32 0.1K
14:49 41.32 41.32 41.32 41.32 0.8K
14:50 41.32 41.32 41.32 41.32 0.2K
14:51 41.32 41.32 41.31 41.31 0.2K
14:52 41.31 41.32 41.31 41.32 0.6K
14:53 41.32 41.32 41.28 41.28 0.3K
14:54 41.28 41.28 41.28 41.28 0.2K
14:55 41.28 41.31 41.28 41.31 0.7K
14:56 41.31 41.31 41.31 41.31 0.2K
14:57 41.30 41.32 41.30 41.32 0.6K
14:58 41.32 41.32 41.31 41.31 0.6K
14:59 41.31 41.31 41.30 41.30 0.5K
15:00 41.30 41.33 41.30 41.30 0.9K
15:01 41.30 41.32 41.30 41.32 0.4K
15:02 41.32 41.33 41.32 41.33 0.4K
15:03 41.36 41.36 41.35 41.35 2.6K
15:04 41.35 41.35 41.35 41.35 0.2K
15:05 41.33 41.33 41.33 41.33 1.0K
15:06 41.33 41.33 41.33 41.33 0.1K
15:07 41.33 41.33 41.33 41.33 0.1K
15:08 41.33 41.33 41.32 41.32 0.3K
15:09 41.34 41.34 41.34 41.34 0.4K
15:10 41.34 41.34 41.33 41.34 2.4K
15:11 41.36 41.36 41.36 41.36 0.3K
15:12 41.36 41.36 41.34 41.34 0.1K
15:13 41.32 41.33 41.32 41.33 1.4K
15:14 41.30 41.30 41.30 41.30 2.3K
15:15 41.30 41.30 41.30 41.30 0.9K
15:16 41.30 41.30 41.30 41.30 0.2K
15:17 41.30 41.30 41.30 41.30 0.6K
15:18 41.30 41.32 41.30 41.32 0.5K
15:19 41.29 41.29 41.28 41.28 1.6K
15:20 41.30 41.30 41.30 41.30 0.3K
15:21 41.30 41.30 41.28 41.28 0.7K
15:22 41.28 41.28 41.25 41.25 1.7K
15:23 41.25 41.26 41.25 41.26 0.2K
15:24 41.26 41.26 41.26 41.26 0.9K
15:25 41.21 41.21 41.21 41.21 0.2K
15:26 41.21 41.21 41.21 41.21 0.4K
15:27 41.21 41.21 41.21 41.21 1.3K
15:28 41.21 41.21 41.20 41.20 0.9K
15:29 41.20 41.20 41.20 41.20 0.3K
15:30 41.20 41.20 41.18 41.18 2.2K
15:31 41.18 41.18 41.18 41.18 0.3K
15:32 41.18 41.18 41.17 41.17 1.5K
15:33 41.17 41.18 41.17 41.18 0.5K
15:34 41.18 41.18 41.18 41.18 0.9K
15:35 41.17 41.17 41.17 41.17 1.8K
15:36 41.15 41.15 41.08 41.08 2.5K
15:37 41.08 41.13 41.08 41.13 1.5K
15:38 41.13 41.13 41.12 41.12 0.6K
15:39 41.12 41.12 41.12 41.12 0.1K
15:40 41.12 41.12 41.10 41.10 1.0K
15:41 41.10 41.10 41.10 41.10 0.5K
15:42 41.10 41.10 41.07 41.08 1.7K
15:43 41.08 41.08 41.08 41.08 0.3K
15:44 41.07 41.07 41.07 41.07 1.0K
15:45 41.07 41.07 41.07 41.07 0.7K
15:46 41.09 41.11 41.09 41.11 1.8K
15:47 41.11 41.11 41.11 41.11 0.5K
15:48 41.11 41.11 41.08 41.08 3.0K
15:49 41.09 41.09 41.09 41.09 0.9K
15:50 41.09 41.09 41.08 41.08 1.1K
15:51 41.08 41.11 41.08 41.11 3.3K
15:52 41.08 41.08 41.08 41.08 1.9K
15:53 41.10 41.12 41.10 41.12 3.0K
15:54 41.12 41.21 41.12 41.21 2.0K
15:55 41.21 41.28 41.21 41.26 9.5K
15:56 41.22 41.22 41.17 41.17 9.9K
15:57 41.18 41.22 41.18 41.21 4.7K
15:58 41.24 41.25 41.24 41.25 5.9K
15:59 41.26 41.26 41.21 41.21 16.3K
16:00 41.22 41.24 41.18 41.18 137.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available