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 51.22 51.22 51.22 51.22 6.4K
09:31 51.34 51.34 51.34 51.34 0.5K
09:33 51.33 51.33 51.33 51.33 3.5K
09:34 51.33 51.33 51.33 51.33 1.6K
09:35 51.39 51.39 51.35 51.35 0.3K
09:36 51.39 51.39 51.39 51.39 0.1K
09:37 51.21 51.21 51.21 51.21 1.4K
09:38 51.35 51.44 51.35 51.44 1.3K
09:42 51.38 51.38 51.38 51.38 0.4K
09:44 51.38 51.38 51.38 51.38 1.8K
09:50 51.42 51.42 51.40 51.40 1.2K
09:54 51.38 51.38 51.36 51.36 1.7K
10:00 51.34 51.39 51.31 51.39 3.5K
10:01 51.35 51.35 51.27 51.27 1.4K
10:02 51.31 51.35 51.31 51.35 5.6K
10:03 51.40 51.40 51.40 51.40 2.2K
10:07 51.29 51.29 51.29 51.29 1.4K
10:08 51.31 51.31 51.23 51.23 2.4K
10:09 51.24 51.24 51.24 51.24 1.2K
10:11 51.15 51.15 51.15 51.15 1.2K
10:12 51.15 51.15 51.15 51.15 0.4K
10:13 51.15 51.15 51.15 51.15 1.0K
10:17 51.15 51.15 51.14 51.14 0.9K
10:18 51.19 51.19 51.19 51.19 0.8K
10:21 51.12 51.12 51.09 51.09 0.4K
10:22 51.09 51.11 51.09 51.11 2.2K
10:23 51.11 51.11 51.11 51.11 0.3K
10:24 51.09 51.09 51.09 51.09 1.6K
10:26 51.06 51.06 51.06 51.06 4.9K
10:27 51.03 51.03 51.03 51.03 0.2K
10:28 50.96 50.96 50.94 50.95 2.5K
10:30 50.91 50.91 50.91 50.91 0.8K
10:31 50.85 50.85 50.85 50.85 2.8K
10:33 50.92 50.92 50.92 50.92 0.1K
10:34 50.90 50.90 50.90 50.90 0.7K
10:35 50.86 50.86 50.86 50.86 0.7K
10:36 50.86 50.86 50.86 50.86 0.2K
10:38 50.85 50.85 50.85 50.85 0.2K
10:39 50.85 50.85 50.77 50.77 3.0K
10:43 50.70 50.70 50.50 50.50 2.4K
10:44 50.52 50.52 50.52 50.52 0.6K
10:46 50.52 50.52 50.52 50.52 1.0K
10:48 50.51 50.51 50.51 50.51 0.1K
10:49 50.52 50.52 50.52 50.52 1.5K
10:51 50.57 50.57 50.57 50.57 0.8K
10:52 50.52 50.54 50.52 50.54 0.7K
10:53 50.54 50.54 50.49 50.49 10.3K
10:54 50.49 50.49 50.48 50.48 5.0K
10:55 50.35 50.35 50.35 50.35 0.7K
10:56 50.43 50.43 50.43 50.43 0.8K
10:58 50.37 50.37 50.37 50.37 0.7K
10:59 50.28 50.28 50.20 50.20 5.1K
11:00 50.20 50.20 50.20 50.20 0.8K
11:01 50.32 50.32 50.32 50.32 0.9K
11:02 50.30 50.30 50.30 50.30 1.1K
11:03 50.46 50.46 50.39 50.39 3.0K
11:06 50.46 50.46 50.46 50.46 1.1K
11:07 50.39 50.44 50.39 50.39 0.7K
11:09 50.39 50.39 50.39 50.39 3.0K
11:10 50.32 50.33 50.31 50.31 3.5K
11:13 50.14 50.14 50.14 50.14 0.9K
11:14 50.04 50.04 50.04 50.04 0.8K
11:16 50.15 50.15 50.15 50.15 2.2K
11:17 50.20 50.20 50.20 50.20 0.6K
11:18 50.24 50.24 50.24 50.24 0.2K
11:19 50.20 50.20 50.20 50.20 0.8K
11:20 50.24 50.24 50.24 50.24 0.7K
11:21 50.26 50.26 50.26 50.26 1.1K
11:25 50.26 50.26 50.26 50.26 0.2K
11:26 50.28 50.31 50.28 50.31 4.0K
11:27 50.37 50.37 50.37 50.37 0.4K
11:28 50.35 50.35 50.35 50.35 3.4K
11:29 50.35 50.35 50.35 50.35 0.3K
11:30 50.35 50.35 50.35 50.35 0.8K
11:31 50.39 50.41 50.39 50.41 1.9K
11:32 50.41 50.41 50.41 50.41 0.1K
11:33 50.44 50.44 50.44 50.44 1.0K
11:34 50.48 50.48 50.48 50.48 3.0K
11:38 50.47 50.47 50.47 50.47 1.0K
11:39 50.54 50.54 50.54 50.54 2.6K
11:44 50.64 50.64 50.64 50.64 0.6K
11:45 50.63 50.63 50.61 50.63 1.3K
11:46 50.63 50.63 50.63 50.63 0.8K
11:48 50.68 50.68 50.68 50.68 1.3K
11:49 50.68 50.68 50.62 50.62 1.2K
11:50 50.62 50.62 50.62 50.62 0.2K
11:51 50.62 50.62 50.62 50.62 0.1K
11:52 50.62 50.62 50.62 50.62 0.4K
11:53 50.65 50.67 50.65 50.67 1.4K
11:54 50.67 50.68 50.65 50.65 2.6K
11:55 50.65 50.65 50.65 50.65 2.0K
11:56 50.67 50.69 50.67 50.69 0.5K
11:57 50.69 50.69 50.69 50.69 0.5K
11:58 50.69 50.69 50.69 50.69 0.2K
12:00 50.69 50.69 50.69 50.69 1.4K
12:01 50.75 50.75 50.75 50.75 2.3K
12:04 50.81 50.82 50.81 50.82 1.8K
12:05 50.82 50.82 50.82 50.82 0.6K
12:08 50.85 50.85 50.85 50.85 0.9K
12:09 50.86 50.86 50.86 50.86 0.4K
12:11 50.86 50.86 50.86 50.86 1.4K
12:12 50.83 50.83 50.72 50.72 18.8K
12:19 50.73 50.73 50.73 50.73 1.4K
12:20 50.76 50.76 50.76 50.76 0.6K
12:21 50.72 50.72 50.61 50.66 3.1K
12:24 50.58 50.67 50.58 50.67 1.0K
12:28 50.66 50.66 50.66 50.66 1.0K
12:29 50.54 50.54 50.54 50.54 1.2K
12:31 50.59 50.59 50.59 50.59 1.3K
12:33 50.59 50.59 50.59 50.59 0.9K
12:35 50.64 50.64 50.64 50.64 0.9K
12:36 50.64 50.64 50.64 50.64 1.0K
12:39 50.58 50.58 50.58 50.58 1.4K
12:41 50.64 50.65 50.64 50.65 1.6K
12:42 50.62 50.62 50.62 50.62 1.1K
12:45 50.52 50.52 50.52 50.52 0.7K
12:48 50.56 50.56 50.56 50.56 0.2K
12:50 50.56 50.56 50.55 50.55 0.5K
12:51 50.53 50.53 50.53 50.53 0.1K
12:52 50.53 50.61 50.53 50.61 4.0K
12:53 50.60 50.60 50.60 50.60 0.6K
12:54 50.59 50.59 50.59 50.59 1.6K
12:56 50.60 50.60 50.58 50.58 0.6K
12:57 50.60 50.62 50.59 50.59 1.1K
12:58 50.64 50.67 50.64 50.67 1.2K
12:59 50.64 50.64 50.64 50.64 1.4K
13:02 50.68 50.69 50.68 50.69 0.9K
13:03 50.71 50.71 50.71 50.71 0.2K
13:04 50.71 50.71 50.71 50.71 1.3K
13:07 50.79 50.79 50.79 50.79 0.2K
13:09 50.80 50.80 50.80 50.80 1.7K
13:10 50.80 50.80 50.80 50.80 1.4K
13:11 50.83 50.83 50.77 50.77 3.9K
13:18 50.83 50.88 50.83 50.88 1.6K
13:20 50.85 50.85 50.85 50.85 0.8K
13:22 50.88 50.88 50.88 50.88 0.8K
13:23 50.89 50.89 50.89 50.89 0.9K
13:27 50.79 50.79 50.79 50.79 0.4K
13:28 50.79 50.79 50.79 50.79 0.5K
13:30 50.80 50.80 50.80 50.80 0.3K
13:31 50.81 50.81 50.79 50.79 0.5K
13:32 50.78 50.78 50.71 50.71 2.9K
13:36 50.73 50.73 50.73 50.73 0.2K
13:37 50.74 50.74 50.74 50.74 2.0K
13:40 50.81 50.81 50.81 50.81 0.4K
13:43 50.85 50.85 50.85 50.85 0.4K
13:47 50.83 50.83 50.83 50.83 1.2K
13:48 50.87 50.91 50.87 50.91 3.2K
13:50 50.91 50.94 50.91 50.94 1.0K
13:51 50.92 50.92 50.92 50.92 0.8K
13:52 50.92 50.93 50.92 50.93 0.5K
13:53 50.89 50.89 50.89 50.89 1.0K
13:54 50.94 50.94 50.94 50.94 1.2K
13:57 50.92 50.94 50.92 50.94 5.0K
13:59 50.93 50.93 50.93 50.93 1.5K
14:05 50.99 50.99 50.99 50.99 0.8K
14:06 50.99 50.99 50.96 50.96 2.2K
14:08 51.00 51.00 51.00 51.00 0.2K
14:09 51.00 51.00 50.98 50.98 1.3K
14:11 50.98 50.98 50.98 50.98 0.9K
14:12 50.92 50.92 50.92 50.92 0.2K
14:13 50.87 50.98 50.87 50.95 1.7K
14:14 50.94 50.94 50.93 50.93 0.4K
14:15 50.93 50.93 50.89 50.89 0.9K
14:16 50.90 50.90 50.90 50.90 1.2K
14:19 50.81 50.81 50.81 50.81 0.7K
14:20 50.75 50.75 50.71 50.71 1.3K
14:21 50.71 50.71 50.71 50.71 0.4K
14:22 50.70 50.70 50.70 50.70 0.5K
14:23 50.70 50.70 50.70 50.70 0.6K
14:25 50.72 50.72 50.68 50.68 1.1K
14:26 50.58 50.58 50.58 50.58 1.3K
14:27 50.57 50.58 50.57 50.58 1.8K
14:30 50.51 50.52 50.51 50.52 2.5K
14:31 50.64 50.64 50.64 50.64 2.5K
14:32 50.75 50.75 50.75 50.75 0.4K
14:33 50.78 50.78 50.78 50.78 0.4K
14:34 50.78 50.78 50.78 50.78 0.7K
14:37 50.78 50.78 50.75 50.75 0.6K
14:38 50.79 50.79 50.79 50.79 0.3K
14:39 50.79 50.81 50.78 50.81 2.1K
14:41 50.83 50.83 50.83 50.83 1.2K
14:43 50.82 50.82 50.79 50.79 1.0K
14:44 50.79 50.79 50.79 50.79 0.4K
14:45 50.82 50.82 50.82 50.82 0.4K
14:46 50.84 50.85 50.84 50.85 1.3K
14:48 50.83 50.83 50.83 50.83 0.7K
14:50 50.83 50.83 50.83 50.83 1.2K
14:52 50.82 50.83 50.82 50.83 0.7K
14:53 50.82 50.82 50.80 50.80 1.1K
14:54 50.83 50.83 50.80 50.80 1.0K
14:55 50.84 50.84 50.79 50.81 4.0K
14:58 50.83 50.83 50.83 50.83 1.3K
14:59 50.90 50.90 50.85 50.85 3.8K
15:00 50.85 50.85 50.82 50.82 1.6K
15:02 50.90 50.90 50.90 50.90 0.9K
15:03 50.90 50.95 50.90 50.95 1.7K
15:04 50.97 50.97 50.97 50.97 0.9K
15:06 50.98 50.99 50.94 50.99 0.9K
15:07 51.00 51.01 51.00 51.01 7.8K
15:08 50.99 50.99 50.99 50.99 1.9K
15:09 51.03 51.03 50.99 50.99 4.5K
15:11 51.07 51.07 51.03 51.03 0.6K
15:12 51.03 51.03 50.99 50.99 2.0K
15:13 51.01 51.01 51.01 51.01 0.4K
15:14 51.01 51.01 51.01 51.01 1.2K
15:15 51.05 51.07 51.05 51.06 6.3K
15:16 51.04 51.05 51.03 51.05 5.6K
15:18 51.05 51.05 51.03 51.03 0.7K
15:19 51.05 51.10 51.05 51.10 3.0K
15:21 51.09 51.12 51.09 51.09 3.6K
15:22 51.05 51.05 51.05 51.05 1.5K
15:23 51.07 51.08 51.07 51.08 1.7K
15:24 51.06 51.06 51.06 51.06 0.4K
15:25 51.09 51.09 51.09 51.09 1.6K
15:27 51.07 51.07 51.07 51.07 1.4K
15:28 51.04 51.08 51.04 51.08 1.5K
15:30 51.06 51.06 51.06 51.06 1.1K
15:31 51.06 51.10 51.06 51.08 3.4K
15:32 51.09 51.12 51.09 51.12 0.9K
15:33 51.11 51.13 51.11 51.13 2.2K
15:35 51.16 51.16 51.15 51.15 3.1K
15:36 51.11 51.11 51.07 51.09 3.0K
15:37 51.08 51.08 51.08 51.08 1.5K
15:38 51.07 51.07 51.05 51.05 1.9K
15:39 51.06 51.08 51.06 51.08 1.4K
15:40 51.10 51.10 51.10 51.10 0.4K
15:41 51.09 51.09 51.09 51.09 1.3K
15:42 51.13 51.13 51.10 51.10 2.8K
15:43 51.08 51.08 51.08 51.08 0.6K
15:44 51.08 51.09 51.08 51.09 2.6K
15:45 51.11 51.11 51.11 51.11 1.2K
15:46 51.09 51.09 51.08 51.08 1.6K
15:47 51.08 51.09 51.06 51.08 3.1K
15:48 51.08 51.09 51.08 51.09 2.5K
15:49 51.11 51.13 51.11 51.13 7.4K
15:50 51.09 51.09 51.09 51.09 2.9K
15:51 51.11 51.11 51.10 51.11 3.4K
15:52 51.12 51.13 51.11 51.13 1.8K
15:53 51.14 51.14 51.11 51.11 4.2K
15:54 51.13 51.16 51.13 51.14 7.0K
15:55 51.16 51.17 51.15 51.17 7.6K
15:56 51.15 51.16 51.14 51.16 7.3K
15:57 51.16 51.18 51.14 51.18 9.3K
15:58 51.19 51.29 51.18 51.21 41.7K
15:59 51.21 51.22 51.16 51.17 177.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available