Terex

TEX
🏛️ usa →
52.29
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 50.45 50.49 50.45 50.49 5.9K
09:31 50.50 50.50 50.50 50.50 0.3K
09:32 50.55 50.55 50.45 50.52 6.6K
09:34 50.31 50.32 50.31 50.32 0.5K
09:35 50.37 50.37 50.36 50.36 2.4K
09:36 50.44 50.44 50.42 50.42 1.6K
09:37 50.53 50.53 50.53 50.53 3.9K
09:38 50.47 50.47 50.47 50.47 1.5K
09:39 50.41 50.44 50.41 50.44 2.7K
09:40 50.44 50.46 50.39 50.39 1.3K
09:41 50.39 50.45 50.39 50.45 0.6K
09:42 50.39 50.54 50.39 50.54 3.3K
09:43 50.47 50.47 50.47 50.47 0.5K
09:44 50.44 50.44 50.35 50.35 3.0K
09:45 50.32 50.32 50.32 50.32 0.5K
09:47 50.32 50.32 50.26 50.26 0.7K
09:48 50.22 50.32 50.20 50.22 0.7K
09:49 50.31 50.31 50.20 50.29 2.0K
09:50 50.19 50.19 50.18 50.18 0.3K
09:51 50.17 50.26 50.17 50.26 1.0K
09:52 50.30 50.30 50.18 50.18 1.3K
09:53 50.25 50.34 50.25 50.34 2.6K
09:54 50.37 50.40 50.34 50.34 6.8K
09:55 50.28 50.39 50.28 50.39 3.5K
09:57 50.25 50.25 50.20 50.20 0.5K
09:58 50.28 50.28 50.18 50.18 0.7K
09:59 50.16 50.16 50.04 50.05 0.9K
10:00 50.09 50.28 50.09 50.21 1.4K
10:01 50.21 50.36 50.21 50.36 5.5K
10:02 50.34 50.35 50.34 50.35 1.1K
10:03 50.38 50.38 50.38 50.38 1.6K
10:04 50.41 50.41 50.41 50.41 0.6K
10:05 50.27 50.41 50.27 50.41 5.3K
10:06 50.47 50.47 50.47 50.47 0.3K
10:07 50.38 50.38 50.38 50.38 0.8K
10:08 50.36 50.36 50.28 50.28 1.7K
10:09 50.22 50.22 50.22 50.22 1.2K
10:10 50.21 50.21 50.21 50.21 1.4K
10:11 50.24 50.25 50.24 50.25 1.4K
10:12 50.08 50.08 50.08 50.08 0.2K
10:13 50.08 50.08 50.08 50.08 0.5K
10:14 50.11 50.13 50.11 50.11 0.9K
10:15 50.11 50.11 50.01 50.01 1.7K
10:16 49.95 49.97 49.95 49.97 3.0K
10:17 49.96 49.96 49.96 49.96 2.7K
10:18 50.04 50.04 50.04 50.04 1.2K
10:19 49.96 49.96 49.95 49.95 1.4K
10:20 49.96 49.96 49.96 49.96 0.5K
10:21 49.96 49.96 49.96 49.96 0.3K
10:22 49.93 49.93 49.93 49.93 0.4K
10:23 49.98 50.01 49.98 50.01 1.8K
10:24 49.98 49.98 49.95 49.95 1.5K
10:25 49.92 49.95 49.92 49.94 1.1K
10:26 49.93 49.99 49.93 49.99 2.5K
10:27 49.97 49.97 49.97 49.97 3.2K
10:29 49.87 49.91 49.87 49.91 1.3K
10:30 49.96 49.96 49.96 49.96 2.1K
10:31 50.03 50.03 50.03 50.03 1.3K
10:32 50.07 50.07 50.07 50.07 2.6K
10:33 50.07 50.07 50.04 50.04 1.2K
10:34 50.04 50.04 50.04 50.04 1.5K
10:35 50.04 50.06 50.02 50.02 4.7K
10:36 50.01 50.04 49.98 50.01 7.6K
10:37 50.00 50.05 50.00 50.05 1.0K
10:38 50.11 50.17 50.09 50.13 3.5K
10:39 50.13 50.13 50.08 50.08 0.3K
10:40 50.12 50.12 50.04 50.04 5.0K
10:41 50.08 50.19 50.08 50.13 7.0K
10:42 50.21 50.21 50.13 50.13 1.7K
10:43 50.18 50.22 50.13 50.13 6.3K
10:44 50.19 50.19 50.14 50.19 1.2K
10:45 50.15 50.20 50.15 50.20 2.4K
10:46 50.15 50.20 49.98 49.98 3.7K
10:47 50.00 50.12 50.00 50.06 4.3K
10:48 50.06 50.06 50.00 50.00 2.0K
10:49 50.06 50.06 50.01 50.01 3.1K
10:50 49.96 49.96 49.89 49.89 3.2K
10:51 49.91 49.96 49.91 49.96 1.7K
10:52 49.97 49.97 49.96 49.96 0.8K
10:53 49.97 49.97 49.86 49.91 5.1K
10:54 49.93 49.93 49.88 49.88 2.0K
10:55 49.90 49.90 49.90 49.90 0.5K
10:56 49.91 49.91 49.91 49.91 0.9K
10:57 49.90 49.90 49.90 49.90 1.7K
10:58 49.93 49.93 49.92 49.92 0.7K
10:59 49.92 49.93 49.92 49.93 1.5K
11:00 49.91 49.96 49.91 49.96 1.2K
11:01 49.95 49.95 49.93 49.93 1.9K
11:02 49.97 49.98 49.97 49.97 3.3K
11:05 49.96 49.96 49.90 49.90 3.6K
11:07 49.88 49.95 49.88 49.95 3.0K
11:08 49.89 49.89 49.89 49.89 1.8K
11:10 49.76 49.76 49.76 49.76 0.2K
11:11 49.77 49.77 49.77 49.77 0.7K
11:12 49.77 49.84 49.77 49.84 2.4K
11:13 49.86 49.86 49.85 49.85 0.8K
11:14 49.85 49.85 49.85 49.85 1.7K
11:15 49.75 49.75 49.75 49.75 2.5K
11:16 49.82 49.82 49.82 49.82 1.1K
11:19 49.76 49.76 49.74 49.74 2.0K
11:20 49.73 49.73 49.73 49.73 0.5K
11:21 49.73 49.73 49.73 49.73 1.0K
11:22 49.73 49.73 49.73 49.73 1.2K
11:23 49.68 49.68 49.65 49.65 2.1K
11:24 49.68 49.68 49.68 49.68 1.8K
11:25 49.68 49.71 49.68 49.71 3.3K
11:26 49.71 49.71 49.71 49.71 1.0K
11:27 49.71 49.71 49.71 49.71 0.4K
11:28 49.68 49.73 49.68 49.73 3.7K
11:29 49.77 49.77 49.77 49.77 0.5K
11:30 49.84 49.84 49.84 49.84 1.2K
11:31 49.88 49.88 49.88 49.88 0.9K
11:32 49.89 49.90 49.89 49.90 2.1K
11:33 49.90 49.95 49.90 49.95 1.2K
11:34 49.92 49.92 49.85 49.85 3.5K
11:35 49.83 49.84 49.83 49.84 0.8K
11:37 49.87 49.87 49.87 49.87 2.1K
11:40 49.83 49.89 49.83 49.89 1.8K
11:41 49.88 49.88 49.85 49.85 3.5K
11:43 49.87 49.87 49.87 49.87 1.5K
11:44 49.88 49.88 49.88 49.88 0.7K
11:45 49.85 49.85 49.85 49.85 1.1K
11:46 49.86 49.86 49.84 49.84 0.5K
11:47 49.83 49.83 49.83 49.83 0.4K
11:48 49.83 49.83 49.80 49.81 1.6K
11:49 49.83 49.83 49.81 49.81 1.6K
11:50 49.83 49.83 49.83 49.83 1.5K
11:51 49.83 49.83 49.72 49.72 20.7K
11:52 49.70 49.70 49.70 49.70 1.4K
11:54 49.77 49.77 49.77 49.77 1.7K
11:56 49.74 49.74 49.74 49.74 1.5K
11:57 49.71 49.73 49.71 49.73 2.6K
11:58 49.72 49.74 49.71 49.71 0.9K
11:59 49.78 49.80 49.78 49.80 2.7K
12:00 49.82 49.83 49.82 49.83 1.4K
12:01 49.80 49.81 49.80 49.81 1.6K
12:02 49.79 49.79 49.79 49.79 1.0K
12:04 49.72 49.72 49.70 49.70 2.0K
12:05 49.69 49.69 49.69 49.69 0.8K
12:07 49.73 49.73 49.73 49.73 0.8K
12:08 49.77 49.77 49.77 49.77 0.7K
12:09 49.77 49.78 49.75 49.75 3.0K
12:10 49.71 49.71 49.71 49.71 1.2K
12:11 49.74 49.74 49.74 49.74 0.5K
12:12 49.78 49.80 49.78 49.80 4.2K
12:17 49.74 49.74 49.74 49.74 1.2K
12:18 49.73 49.73 49.72 49.72 1.4K
12:19 49.76 49.76 49.76 49.76 1.3K
12:20 49.70 49.70 49.70 49.70 3.2K
12:23 49.65 49.65 49.64 49.64 0.4K
12:24 49.63 49.63 49.62 49.62 0.9K
12:25 49.62 49.62 49.62 49.62 1.3K
12:26 49.65 49.65 49.64 49.64 1.6K
12:27 49.64 49.64 49.64 49.64 0.7K
12:28 49.69 49.69 49.69 49.69 0.5K
12:29 49.73 49.73 49.73 49.73 1.0K
12:30 49.73 49.73 49.73 49.73 1.1K
12:32 49.76 49.76 49.76 49.76 0.7K
12:33 49.77 49.77 49.77 49.77 0.1K
12:34 49.74 49.74 49.74 49.74 3.5K
12:37 49.73 49.73 49.73 49.73 0.3K
12:38 49.76 49.76 49.76 49.76 1.5K
12:39 49.77 49.77 49.77 49.77 1.3K
12:40 49.77 49.78 49.77 49.78 0.6K
12:41 49.77 49.78 49.77 49.78 2.5K
12:42 49.80 49.82 49.80 49.82 1.7K
12:43 49.77 49.79 49.77 49.79 1.7K
12:44 49.82 49.82 49.82 49.82 1.0K
12:45 49.80 49.80 49.80 49.80 1.0K
12:46 49.79 49.79 49.70 49.73 3.9K
12:49 49.75 49.75 49.74 49.74 0.9K
12:50 49.90 49.90 49.86 49.86 2.3K
12:51 49.92 49.92 49.91 49.91 3.4K
12:52 49.91 49.91 49.91 49.91 4.3K
12:53 49.83 49.83 49.80 49.80 4.3K
12:54 49.82 49.82 49.82 49.82 2.6K
12:55 49.89 49.94 49.89 49.89 8.2K
12:56 49.85 49.85 49.83 49.83 5.7K
12:57 49.81 49.84 49.81 49.84 6.5K
12:58 49.83 49.83 49.81 49.81 10.4K
12:59 49.77 49.85 49.77 49.82 26.6K
13:00 49.82 49.82 49.82 49.82 84.5K
15:59 49.79 49.79 49.79 49.79 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available