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 49.47 49.50 49.47 49.50 5.9K
09:31 49.50 49.50 49.50 49.50 0.3K
09:32 49.50 49.50 49.50 49.50 2.2K
09:33 49.60 49.60 49.60 49.60 0.4K
09:34 49.73 49.73 49.73 49.73 0.2K
09:35 49.62 49.62 49.62 49.62 0.5K
09:42 49.77 49.77 49.34 49.34 1.5K
09:44 49.66 49.66 49.66 49.66 1.0K
09:48 49.92 49.92 49.71 49.71 2.3K
09:50 49.73 49.73 49.73 49.73 2.9K
09:51 49.73 49.92 49.73 49.92 4.8K
09:52 49.79 49.92 49.79 49.92 0.6K
09:53 49.79 49.92 49.79 49.92 3.1K
09:54 49.76 49.85 49.76 49.76 0.8K
09:55 49.95 49.97 49.81 49.81 1.5K
09:56 49.81 49.94 49.81 49.94 0.8K
09:57 49.89 49.89 49.89 49.89 0.1K
09:58 49.96 49.96 49.84 49.84 0.3K
09:59 49.85 49.85 49.85 49.85 1.6K
10:02 49.79 49.84 49.79 49.80 3.9K
10:03 49.80 49.87 49.80 49.87 1.3K
10:04 49.88 49.88 49.88 49.88 0.5K
10:05 49.86 49.86 49.85 49.86 1.9K
10:06 49.85 49.85 49.84 49.84 2.5K
10:07 49.82 49.88 49.82 49.87 4.3K
10:09 50.03 50.03 50.03 50.03 2.5K
10:11 50.09 50.09 50.09 50.09 0.6K
10:12 50.15 50.15 50.13 50.13 0.9K
10:13 50.19 50.19 50.19 50.19 0.3K
10:14 50.28 50.28 50.21 50.21 2.6K
10:15 50.21 50.21 50.21 50.21 0.4K
10:16 50.21 50.21 50.21 50.21 0.2K
10:17 50.28 50.28 50.28 50.28 0.4K
10:18 50.28 50.28 50.28 50.28 0.2K
10:19 50.22 50.23 50.17 50.17 3.1K
10:20 50.22 50.22 50.17 50.17 0.8K
10:21 50.17 50.17 50.17 50.17 0.5K
10:23 50.20 50.20 50.16 50.16 0.9K
10:24 50.09 50.09 50.04 50.04 3.0K
10:26 50.13 50.13 50.13 50.13 0.6K
10:27 50.20 50.26 50.20 50.26 4.9K
10:28 50.28 50.28 50.28 50.28 0.1K
10:29 50.23 50.29 50.22 50.22 1.8K
10:30 50.26 50.30 50.26 50.30 0.6K
10:31 50.31 50.40 50.31 50.40 1.4K
10:32 50.44 50.50 50.44 50.50 0.9K
10:33 50.44 50.44 50.44 50.44 0.3K
10:34 50.44 50.44 50.44 50.44 1.3K
10:36 50.43 50.43 50.43 50.43 1.3K
10:37 50.42 50.52 50.42 50.48 1.7K
10:38 50.47 50.47 50.47 50.47 1.2K
10:39 50.45 50.45 50.45 50.45 1.3K
10:41 50.46 50.46 50.46 50.46 0.1K
10:42 50.40 50.40 50.40 50.40 2.1K
10:43 50.47 50.47 50.47 50.47 1.0K
10:44 50.43 50.51 50.43 50.51 0.6K
10:45 50.51 50.51 50.39 50.41 8.3K
10:48 50.54 50.54 50.54 50.54 0.3K
10:49 50.54 50.62 50.54 50.62 1.7K
10:50 50.66 50.66 50.65 50.65 1.1K
10:51 50.69 50.69 50.64 50.64 0.8K
10:52 50.63 50.63 50.60 50.62 1.4K
10:53 50.62 50.66 50.62 50.66 1.1K
10:55 50.66 50.66 50.66 50.66 0.5K
10:56 50.66 50.71 50.66 50.71 1.1K
10:57 50.73 50.73 50.69 50.73 1.7K
10:58 50.71 50.74 50.71 50.74 1.4K
10:59 50.75 50.78 50.73 50.73 1.6K
11:00 50.73 50.73 50.73 50.73 1.0K
11:01 50.80 50.80 50.80 50.80 1.3K
11:03 50.77 50.85 50.77 50.85 1.6K
11:04 50.74 50.74 50.73 50.73 2.5K
11:05 50.79 50.79 50.79 50.79 0.8K
11:06 50.87 50.87 50.87 50.87 2.6K
11:08 51.10 51.10 51.10 51.10 0.3K
11:09 51.08 51.08 51.08 51.08 1.0K
11:10 51.10 51.20 51.10 51.13 5.5K
11:11 51.15 51.15 51.13 51.13 0.9K
11:12 51.11 51.11 51.04 51.04 1.2K
11:13 51.04 51.04 50.96 50.96 1.2K
11:14 50.97 50.97 50.97 50.97 0.1K
11:15 51.01 51.01 51.01 51.01 0.7K
11:16 51.00 51.13 51.00 51.13 1.0K
11:17 51.11 51.11 51.11 51.11 2.3K
11:19 50.97 50.97 50.97 50.97 0.9K
11:20 50.94 50.94 50.94 50.94 0.8K
11:21 50.94 50.94 50.84 50.84 3.1K
11:22 50.84 50.87 50.84 50.87 1.3K
11:23 50.93 51.06 50.87 51.06 10.5K
11:26 51.06 51.06 51.02 51.02 3.0K
11:27 50.89 50.92 50.86 50.92 2.8K
11:28 50.86 50.86 50.80 50.86 2.3K
11:29 50.88 50.91 50.88 50.91 0.3K
11:30 50.91 50.92 50.89 50.92 2.1K
11:31 50.92 50.94 50.87 50.94 3.1K
11:32 50.93 50.94 50.93 50.94 3.0K
11:34 50.99 50.99 50.96 50.96 2.0K
11:35 50.92 50.92 50.92 50.92 0.3K
11:37 50.91 50.91 50.91 50.91 0.5K
11:38 50.92 51.12 50.92 51.12 7.6K
11:39 51.09 51.11 51.08 51.11 2.5K
11:40 51.12 51.12 51.09 51.11 2.8K
11:41 51.09 51.09 51.09 51.09 1.6K
11:42 51.16 51.16 51.16 51.16 1.1K
11:43 51.17 51.17 51.17 51.17 0.8K
11:44 51.22 51.27 51.21 51.21 2.9K
11:46 51.21 51.24 51.21 51.24 2.4K
11:47 51.27 51.29 51.27 51.29 1.1K
11:48 51.29 51.29 51.29 51.29 0.3K
11:49 51.17 51.24 51.17 51.23 0.7K
11:50 51.27 51.29 51.25 51.25 1.8K
11:51 51.25 51.25 51.24 51.24 0.9K
11:52 51.23 51.23 51.23 51.23 0.2K
11:53 51.23 51.23 51.23 51.23 1.2K
11:54 51.23 51.23 51.15 51.15 3.9K
11:55 51.13 51.13 51.13 51.13 0.7K
11:56 51.12 51.12 51.12 51.12 2.3K
11:57 51.12 51.12 51.12 51.12 0.9K
11:59 51.07 51.07 51.07 51.07 0.6K
12:00 51.09 51.09 51.05 51.05 4.1K
12:01 51.13 51.13 51.10 51.10 1.0K
12:02 51.13 51.13 51.11 51.11 0.6K
12:03 51.11 51.11 51.11 51.11 0.6K
12:04 51.12 51.12 51.10 51.10 2.8K
12:05 51.07 51.07 51.03 51.03 2.7K
12:06 51.01 51.01 51.00 51.00 0.3K
12:07 51.00 51.00 50.95 50.98 2.0K
12:08 51.00 51.00 51.00 51.00 0.6K
12:09 50.96 50.98 50.96 50.98 0.6K
12:10 50.96 50.98 50.96 50.98 0.6K
12:11 50.99 50.99 50.99 50.99 0.6K
12:12 50.96 50.97 50.96 50.97 0.5K
12:13 50.99 50.99 50.99 50.99 0.8K
12:14 51.02 51.04 51.02 51.04 1.1K
12:15 51.05 51.05 51.05 51.05 0.8K
12:16 51.13 51.13 51.12 51.12 1.7K
12:18 51.14 51.16 51.13 51.15 1.2K
12:20 51.17 51.17 51.13 51.13 2.5K
12:21 51.15 51.16 51.15 51.16 1.1K
12:22 51.20 51.28 51.20 51.23 3.6K
12:23 51.32 51.32 51.28 51.28 1.6K
12:24 51.33 51.33 51.33 51.33 2.3K
12:26 51.36 51.36 51.36 51.36 1.7K
12:30 51.38 51.38 51.35 51.35 2.0K
12:31 51.35 51.35 51.33 51.33 0.5K
12:32 51.37 51.37 51.31 51.31 5.0K
12:35 51.25 51.25 51.25 51.25 2.7K
12:36 51.27 51.29 51.27 51.28 1.4K
12:37 51.35 51.35 51.31 51.31 4.3K
12:40 51.30 51.30 51.30 51.30 0.4K
12:41 51.26 51.26 51.26 51.26 0.4K
12:42 51.26 51.26 51.26 51.26 0.7K
12:43 51.25 51.25 51.25 51.25 1.1K
12:44 51.25 51.25 51.24 51.24 0.8K
12:45 51.24 51.24 51.24 51.24 1.6K
12:47 51.24 51.24 51.24 51.24 0.3K
12:48 51.24 51.24 51.24 51.24 0.6K
12:49 51.20 51.20 51.14 51.15 3.2K
12:52 51.12 51.12 51.08 51.08 1.4K
12:53 51.06 51.06 51.06 51.06 1.0K
12:54 51.06 51.09 51.06 51.09 2.0K
12:55 51.07 51.07 51.05 51.05 1.7K
12:56 51.08 51.12 51.08 51.12 1.7K
12:57 51.14 51.17 51.14 51.17 0.9K
12:58 51.17 51.17 51.14 51.14 0.9K
12:59 51.16 51.16 51.16 51.16 1.7K
13:00 51.07 51.07 51.07 51.07 0.2K
13:01 51.07 51.07 51.07 51.07 1.4K
13:02 51.17 51.17 51.16 51.16 1.3K
13:04 51.17 51.17 51.17 51.17 0.7K
13:05 51.22 51.22 51.22 51.22 1.7K
13:10 51.17 51.17 51.13 51.13 2.7K
13:11 51.10 51.10 51.10 51.10 0.2K
13:12 51.09 51.09 51.09 51.09 0.5K
13:13 51.12 51.12 51.12 51.12 0.9K
13:14 51.09 51.14 51.09 51.14 1.1K
13:15 51.17 51.17 51.17 51.17 0.7K
13:16 51.16 51.16 51.16 51.16 0.2K
13:17 51.10 51.12 51.10 51.12 0.8K
13:18 51.06 51.06 51.06 51.06 2.3K
13:20 51.03 51.03 51.02 51.02 0.7K
13:21 51.02 51.02 51.02 51.02 0.6K
13:22 50.98 50.98 50.96 50.96 3.1K
13:24 51.01 51.01 51.00 51.00 0.9K
13:27 50.97 51.01 50.97 51.01 4.2K
13:30 51.01 51.05 51.01 51.05 1.2K
13:31 51.03 51.03 51.02 51.02 0.6K
13:32 51.02 51.02 51.02 51.02 0.7K
13:33 51.02 51.02 51.02 51.02 0.4K
13:34 51.00 51.00 50.97 50.97 1.7K
13:35 50.98 50.98 50.98 50.98 0.9K
13:36 51.04 51.04 51.04 51.04 0.9K
13:38 51.07 51.07 51.03 51.03 0.2K
13:39 51.07 51.07 51.07 51.07 0.4K
13:40 51.09 51.12 51.09 51.12 1.7K
13:41 51.09 51.09 51.06 51.06 1.9K
13:42 51.04 51.04 51.04 51.04 2.2K
13:45 51.10 51.10 51.10 51.10 1.2K
13:46 51.12 51.12 51.12 51.12 0.5K
13:47 51.12 51.12 51.12 51.12 0.5K
13:48 51.13 51.13 51.13 51.13 1.9K
13:49 51.12 51.12 51.11 51.11 5.1K
13:52 51.16 51.16 51.16 51.16 1.7K
13:55 51.20 51.20 51.20 51.20 0.8K
13:58 51.20 51.20 51.20 51.20 0.4K
13:59 51.23 51.23 51.23 51.23 0.9K
14:01 51.20 51.20 51.20 51.20 0.3K
14:02 51.16 51.16 51.16 51.16 0.5K
14:03 51.20 51.20 51.20 51.20 0.9K
14:05 51.16 51.16 51.16 51.16 0.2K
14:06 51.20 51.20 51.19 51.19 1.0K
14:07 51.20 51.20 51.11 51.11 6.2K
14:08 51.10 51.10 51.06 51.06 0.8K
14:10 51.10 51.10 51.10 51.10 0.6K
14:11 51.06 51.17 51.06 51.17 2.5K
14:12 51.16 51.16 51.15 51.15 1.7K
14:13 51.20 51.20 51.19 51.19 1.1K
14:14 51.18 51.18 51.18 51.18 0.9K
14:15 51.22 51.22 51.22 51.22 1.0K
14:16 51.23 51.25 51.23 51.25 1.8K
14:17 51.22 51.24 51.22 51.24 1.0K
14:20 51.22 51.22 51.19 51.21 3.0K
14:22 51.21 51.21 51.21 51.21 1.5K
14:24 51.20 51.20 51.18 51.18 2.0K
14:25 51.18 51.18 51.17 51.17 6.2K
14:26 51.19 51.19 51.15 51.15 2.0K
14:27 51.16 51.18 51.16 51.18 2.3K
14:28 51.19 51.19 51.19 51.19 2.1K
14:31 51.19 51.19 51.19 51.19 0.9K
14:32 51.18 51.18 51.16 51.16 1.9K
14:33 51.16 51.16 51.15 51.15 2.1K
14:34 51.16 51.16 51.16 51.16 0.5K
14:35 51.15 51.16 51.15 51.16 1.5K
14:37 51.16 51.19 51.16 51.19 1.8K
14:39 51.19 51.19 51.19 51.19 0.9K
14:41 51.19 51.20 51.19 51.20 1.6K
14:42 51.20 51.22 51.18 51.18 2.7K
14:43 51.19 51.21 51.19 51.21 0.5K
14:44 51.21 51.21 51.21 51.21 1.9K
14:45 51.22 51.22 51.22 51.22 1.6K
14:49 51.24 51.24 51.24 51.24 1.3K
14:50 51.24 51.24 51.24 51.24 1.3K
14:51 51.25 51.25 51.25 51.25 0.8K
14:52 51.27 51.27 51.25 51.25 3.2K
14:54 51.24 51.24 51.23 51.23 2.4K
14:55 51.23 51.23 51.22 51.22 1.9K
14:56 51.20 51.20 51.20 51.20 0.2K
14:57 51.20 51.20 51.20 51.20 0.4K
14:58 51.20 51.22 51.19 51.22 2.0K
14:59 51.21 51.21 51.19 51.19 2.6K
15:00 51.10 51.10 51.10 51.10 0.5K
15:02 51.14 51.14 51.14 51.14 1.9K
15:03 51.11 51.11 51.11 51.11 0.2K
15:04 51.16 51.16 51.16 51.16 0.5K
15:05 51.14 51.14 51.14 51.14 0.2K
15:06 51.14 51.14 51.14 51.14 0.3K
15:07 51.10 51.10 51.10 51.10 1.4K
15:08 51.10 51.10 51.10 51.10 0.3K
15:09 51.10 51.15 51.10 51.15 4.7K
15:10 51.16 51.16 51.16 51.16 0.6K
15:11 51.17 51.18 51.17 51.18 3.3K
15:12 51.16 51.16 51.16 51.16 1.9K
15:13 51.16 51.16 51.16 51.16 2.8K
15:14 51.17 51.17 51.17 51.17 1.3K
15:15 51.16 51.16 51.11 51.11 3.9K
15:16 51.12 51.12 51.12 51.12 0.7K
15:17 51.13 51.13 51.08 51.08 2.7K
15:18 51.06 51.07 51.06 51.07 1.0K
15:19 51.07 51.07 51.03 51.03 3.1K
15:20 51.02 51.03 51.02 51.03 1.6K
15:21 51.03 51.03 51.01 51.01 2.7K
15:23 50.98 50.98 50.98 50.98 2.7K
15:25 50.97 51.04 50.97 51.03 3.1K
15:26 51.01 51.01 51.01 51.01 0.9K
15:28 51.01 51.01 50.99 51.00 4.2K
15:29 51.02 51.02 51.02 51.02 1.4K
15:30 51.02 51.04 51.02 51.04 2.0K
15:31 51.06 51.08 51.04 51.06 4.8K
15:32 51.08 51.08 51.08 51.08 2.0K
15:33 51.09 51.09 51.09 51.09 0.7K
15:34 51.05 51.05 50.99 50.99 4.8K
15:35 51.00 51.04 51.00 51.00 0.8K
15:36 51.00 51.00 50.97 50.97 1.5K
15:37 50.94 50.94 50.91 50.91 2.6K
15:38 50.91 50.94 50.91 50.94 2.7K
15:39 50.91 50.91 50.89 50.89 1.9K
15:40 50.92 50.93 50.90 50.90 3.2K
15:41 50.90 50.90 50.90 50.90 0.8K
15:42 50.91 50.91 50.88 50.88 1.1K
15:43 50.88 50.88 50.87 50.87 1.3K
15:44 50.85 50.87 50.82 50.82 4.5K
15:45 50.84 50.85 50.84 50.85 3.0K
15:46 50.85 50.85 50.76 50.76 3.8K
15:47 50.80 50.80 50.75 50.77 3.6K
15:48 50.80 50.81 50.80 50.81 3.2K
15:49 50.82 50.82 50.80 50.82 6.2K
15:50 50.83 50.83 50.74 50.74 5.2K
15:51 50.72 50.72 50.69 50.69 6.2K
15:52 50.67 50.68 50.64 50.64 5.4K
15:53 50.65 50.65 50.57 50.57 7.1K
15:54 50.58 50.65 50.58 50.64 5.5K
15:55 50.68 50.72 50.68 50.68 9.4K
15:56 50.66 50.70 50.65 50.70 9.9K
15:57 50.72 50.74 50.70 50.70 12.2K
15:58 50.71 50.78 50.71 50.75 32.1K
15:59 50.75 50.78 50.72 50.74 252.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available