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 51.20 51.20 51.20 51.20 5.0K
09:35 51.64 51.64 51.64 51.64 0.7K
09:39 51.34 51.34 51.34 51.34 0.2K
09:40 51.28 51.28 51.28 51.28 0.8K
09:41 51.33 51.33 51.33 51.33 0.7K
09:42 51.33 51.33 51.33 51.33 0.2K
09:43 51.22 51.25 51.22 51.25 2.1K
09:44 51.25 51.25 51.25 51.25 0.3K
09:45 51.25 51.25 51.25 51.25 0.5K
09:46 51.25 51.25 51.25 51.25 0.2K
09:48 51.38 51.38 51.24 51.24 0.5K
09:49 51.19 51.19 51.18 51.18 2.1K
09:50 51.18 51.23 51.18 51.23 1.6K
09:55 51.30 51.30 51.30 51.30 0.2K
09:57 51.07 51.07 51.00 51.00 5.3K
10:02 50.94 50.94 50.94 50.94 1.0K
10:03 50.94 50.94 50.86 50.93 1.0K
10:04 50.93 50.93 50.91 50.91 1.4K
10:05 51.07 51.07 51.07 51.07 1.1K
10:06 51.07 51.07 51.07 51.07 1.8K
10:07 51.06 51.06 51.02 51.02 0.2K
10:08 51.01 51.03 51.01 51.03 2.2K
10:11 51.16 51.16 51.16 51.16 0.1K
10:12 51.11 51.11 51.11 51.11 0.6K
10:13 51.20 51.20 51.20 51.20 4.3K
10:14 51.21 51.21 51.21 51.21 1.0K
10:19 51.08 51.23 51.08 51.23 1.7K
10:20 51.30 51.31 51.30 51.31 0.5K
10:22 51.24 51.24 51.24 51.24 0.8K
10:23 51.13 51.13 51.13 51.13 2.4K
10:24 51.14 51.14 51.06 51.06 0.9K
10:25 50.95 50.95 50.95 50.95 1.0K
10:26 50.93 50.93 50.93 50.93 0.4K
10:28 50.91 50.91 50.90 50.90 0.4K
10:29 50.86 50.86 50.86 50.86 1.1K
10:30 50.81 50.81 50.81 50.81 0.3K
10:32 50.87 50.93 50.87 50.93 1.6K
10:34 50.90 50.90 50.89 50.89 0.3K
10:35 50.90 51.00 50.88 50.88 3.2K
10:37 50.82 50.82 50.82 50.82 0.5K
10:40 50.81 50.81 50.81 50.81 0.2K
10:42 50.78 50.82 50.78 50.82 1.3K
10:43 50.81 50.81 50.81 50.81 0.1K
10:44 50.82 50.82 50.82 50.82 0.8K
10:45 50.91 50.91 50.91 50.91 0.8K
10:50 50.94 50.94 50.94 50.94 0.2K
10:51 50.95 50.95 50.95 50.95 1.3K
10:52 50.88 50.89 50.80 50.80 2.8K
10:53 50.84 50.84 50.84 50.84 0.7K
10:54 50.81 50.81 50.81 50.81 0.8K
10:55 50.76 50.76 50.74 50.74 1.0K
10:56 50.76 50.76 50.76 50.76 0.4K
10:58 50.75 50.75 50.68 50.68 0.8K
10:59 50.60 50.60 50.60 50.60 0.9K
11:01 50.60 50.60 50.60 50.60 0.6K
11:02 50.65 50.65 50.65 50.65 1.1K
11:08 50.71 50.78 50.71 50.78 1.7K
11:11 50.80 50.80 50.80 50.80 0.3K
11:12 50.79 50.79 50.79 50.79 1.3K
11:14 50.72 50.72 50.71 50.71 0.3K
11:15 50.70 50.70 50.70 50.70 0.2K
11:16 50.72 50.72 50.72 50.72 0.3K
11:17 50.63 50.63 50.63 50.63 0.7K
11:18 50.63 50.65 50.59 50.65 2.5K
11:20 50.71 50.71 50.71 50.71 1.3K
11:24 50.83 50.83 50.83 50.83 0.6K
11:25 50.88 50.88 50.88 50.88 0.5K
11:26 50.88 50.88 50.88 50.88 2.1K
11:33 50.80 50.80 50.79 50.79 1.3K
11:34 50.74 50.74 50.73 50.74 1.3K
11:36 50.80 50.80 50.80 50.80 0.5K
11:37 50.76 50.76 50.76 50.76 1.1K
11:38 50.80 50.81 50.80 50.81 0.9K
11:40 50.79 50.79 50.77 50.77 0.3K
11:41 50.76 50.76 50.76 50.76 1.6K
11:42 50.72 50.72 50.72 50.72 0.5K
11:44 50.79 50.79 50.79 50.79 0.8K
11:46 50.84 50.84 50.84 50.84 0.3K
11:47 50.84 50.84 50.84 50.84 0.3K
11:48 50.83 50.83 50.83 50.83 0.3K
11:50 50.77 50.77 50.77 50.77 1.3K
11:52 50.68 50.68 50.68 50.68 0.4K
11:55 50.62 50.62 50.60 50.60 1.1K
11:56 50.51 50.51 50.51 50.51 2.2K
11:58 50.55 50.57 50.55 50.57 1.0K
12:01 50.67 50.68 50.67 50.68 0.5K
12:03 50.65 50.65 50.65 50.65 0.7K
12:05 50.69 50.69 50.69 50.69 0.4K
12:07 50.69 50.69 50.69 50.69 0.5K
12:09 50.62 50.62 50.60 50.60 0.6K
12:10 50.53 50.54 50.49 50.49 2.5K
12:11 50.56 50.56 50.56 50.56 0.2K
12:12 50.54 50.54 50.49 50.49 1.1K
12:14 50.46 50.46 50.46 50.46 0.8K
12:17 50.50 50.50 50.50 50.50 0.3K
12:18 50.51 50.51 50.51 50.51 0.6K
12:19 50.52 50.52 50.50 50.50 0.4K
12:20 50.49 50.49 50.49 50.49 0.6K
12:23 50.51 50.51 50.51 50.51 0.1K
12:24 50.49 50.49 50.49 50.49 0.4K
12:25 50.45 50.49 50.45 50.49 2.0K
12:26 50.41 50.41 50.41 50.41 1.0K
12:27 50.35 50.35 50.35 50.35 1.7K
12:29 50.29 50.29 50.29 50.29 0.1K
12:30 50.32 50.34 50.32 50.34 0.8K
12:31 50.29 50.29 50.29 50.29 0.1K
12:32 50.39 50.39 50.39 50.39 0.4K
12:33 50.40 50.40 50.40 50.40 0.4K
12:34 50.42 50.42 50.42 50.42 0.2K
12:35 50.40 50.41 50.40 50.41 1.7K
12:36 50.35 50.36 50.35 50.36 1.5K
12:40 50.31 50.31 50.31 50.31 0.4K
12:41 50.31 50.34 50.31 50.34 1.1K
12:43 50.38 50.45 50.38 50.45 5.0K
12:44 50.43 50.45 50.43 50.45 0.5K
12:46 50.47 50.47 50.47 50.47 1.0K
12:47 50.35 50.36 50.35 50.36 1.4K
12:48 50.32 50.32 50.32 50.32 1.6K
12:50 50.33 50.34 50.33 50.34 0.9K
12:51 50.30 50.32 50.30 50.32 1.2K
12:53 50.36 50.36 50.36 50.36 1.1K
12:54 50.32 50.32 50.27 50.27 0.9K
12:55 50.27 50.27 50.27 50.27 0.9K
12:57 50.11 50.14 50.11 50.14 0.8K
12:58 50.13 50.13 50.13 50.13 0.5K
12:59 50.12 50.12 50.12 50.12 0.1K
13:00 50.12 50.12 50.12 50.12 0.8K
13:01 50.07 50.10 50.07 50.10 1.1K
13:04 50.10 50.10 50.10 50.10 0.3K
13:05 50.10 50.10 50.09 50.09 2.8K
13:08 50.13 50.19 50.13 50.15 2.0K
13:09 50.18 50.18 50.07 50.07 1.4K
13:10 50.05 50.05 50.05 50.05 1.5K
13:11 50.05 50.14 50.05 50.14 2.1K
13:16 49.95 49.95 49.95 49.95 0.7K
13:17 49.93 49.93 49.93 49.93 1.4K
13:20 50.03 50.03 50.03 50.03 0.6K
13:22 50.07 50.07 50.07 50.07 0.2K
13:23 50.09 50.09 50.09 50.09 0.8K
13:24 50.10 50.10 50.10 50.10 0.9K
13:26 50.10 50.10 50.10 50.10 0.6K
13:27 50.09 50.09 50.09 50.09 0.2K
13:28 50.11 50.13 50.11 50.13 0.6K
13:29 50.10 50.10 50.10 50.10 0.4K
13:30 50.10 50.11 50.10 50.11 3.3K
13:31 50.08 50.08 50.08 50.08 2.7K
13:32 50.11 50.11 50.06 50.09 3.0K
13:33 50.08 50.08 50.05 50.07 0.9K
13:35 50.03 50.03 50.03 50.03 1.0K
13:37 50.05 50.05 50.05 50.05 0.9K
13:38 50.06 50.06 50.06 50.06 0.4K
13:39 50.05 50.05 50.05 50.05 0.9K
13:40 50.02 50.02 50.02 50.02 1.5K
13:41 49.92 49.92 49.92 49.92 0.5K
13:42 49.90 49.90 49.90 49.90 2.4K
13:44 49.82 49.82 49.77 49.82 6.1K
13:45 49.89 49.89 49.86 49.87 8.5K
13:47 49.87 49.87 49.87 49.87 4.2K
13:48 49.87 49.87 49.83 49.87 2.1K
13:51 49.89 49.89 49.89 49.89 0.4K
13:52 49.90 49.91 49.90 49.91 2.0K
13:54 49.92 49.92 49.92 49.92 1.2K
13:56 50.03 50.03 50.03 50.03 0.7K
14:00 50.01 50.01 49.95 49.95 1.1K
14:01 50.03 50.03 50.03 50.03 4.4K
14:03 50.02 50.02 50.02 50.02 0.9K
14:04 50.05 50.05 50.05 50.05 2.4K
14:14 50.24 50.24 50.24 50.24 0.5K
14:15 50.26 50.28 50.26 50.28 0.8K
14:16 50.28 50.28 50.28 50.28 0.8K
14:18 50.23 50.23 50.23 50.23 1.3K
14:19 50.17 50.17 50.17 50.17 1.0K
14:20 50.21 50.21 50.21 50.21 2.1K
14:22 50.29 50.29 50.29 50.29 0.7K
14:26 50.27 50.27 50.27 50.27 1.5K
14:30 50.36 50.40 50.36 50.40 1.7K
14:34 50.37 50.37 50.37 50.37 0.6K
14:35 50.32 50.32 50.29 50.29 1.8K
14:36 50.33 50.33 50.32 50.32 0.5K
14:37 50.32 50.32 50.28 50.28 1.8K
14:40 50.34 50.34 50.34 50.34 0.7K
14:42 50.31 50.31 50.31 50.31 0.6K
14:43 50.32 50.35 50.32 50.35 0.4K
14:45 50.29 50.29 50.29 50.29 2.6K
14:47 50.33 50.33 50.33 50.33 1.9K
14:48 50.32 50.32 50.32 50.32 0.9K
14:49 50.32 50.32 50.32 50.32 0.2K
14:50 50.36 50.36 50.36 50.36 0.4K
14:51 50.32 50.32 50.32 50.32 3.6K
14:52 50.31 50.32 50.24 50.32 2.5K
14:53 50.34 50.34 50.34 50.34 0.9K
14:56 50.24 50.24 50.20 50.21 2.5K
14:57 50.18 50.18 50.17 50.17 0.6K
14:58 50.18 50.18 50.18 50.18 0.5K
14:59 50.16 50.16 50.16 50.16 0.6K
15:00 50.13 50.20 50.13 50.20 2.0K
15:02 50.29 50.29 50.29 50.29 2.1K
15:04 50.23 50.23 50.23 50.23 0.5K
15:05 50.19 50.19 50.19 50.19 0.7K
15:08 50.21 50.21 50.21 50.21 0.3K
15:09 50.20 50.20 50.20 50.20 0.2K
15:11 50.23 50.25 50.23 50.25 1.9K
15:12 50.26 50.26 50.26 50.26 1.2K
15:13 50.27 50.27 50.27 50.27 0.4K
15:14 50.24 50.24 50.24 50.24 1.0K
15:15 50.25 50.25 50.22 50.22 1.6K
15:16 50.19 50.23 50.19 50.23 1.6K
15:17 50.23 50.23 50.23 50.23 0.6K
15:18 50.25 50.25 50.22 50.22 1.3K
15:19 50.23 50.23 50.23 50.23 0.7K
15:21 50.20 50.20 50.19 50.19 1.6K
15:22 50.21 50.22 50.21 50.22 1.6K
15:23 50.22 50.26 50.22 50.26 1.0K
15:25 50.19 50.19 50.19 50.19 1.3K
15:26 50.10 50.10 50.09 50.09 0.6K
15:27 50.04 50.04 50.04 50.04 0.9K
15:28 50.06 50.06 50.06 50.06 0.5K
15:29 50.03 50.03 50.00 50.00 1.7K
15:30 50.03 50.06 50.03 50.05 1.8K
15:31 50.04 50.09 50.04 50.09 4.1K
15:32 50.08 50.08 50.07 50.07 1.3K
15:33 50.06 50.06 50.01 50.01 1.5K
15:34 50.01 50.01 49.94 49.98 1.5K
15:35 50.01 50.04 50.01 50.02 2.9K
15:36 50.01 50.01 49.95 49.95 1.1K
15:37 49.96 49.96 49.96 49.96 0.9K
15:38 50.03 50.03 50.03 50.03 3.0K
15:41 50.00 50.01 50.00 50.01 1.1K
15:42 49.99 49.99 49.99 49.99 1.0K
15:43 49.98 49.98 49.98 49.98 0.4K
15:44 49.97 49.98 49.96 49.98 4.5K
15:45 49.99 49.99 49.98 49.98 1.1K
15:46 49.94 49.94 49.94 49.94 0.7K
15:47 49.94 49.94 49.94 49.94 0.7K
15:48 49.97 49.99 49.97 49.99 2.4K
15:49 50.03 50.03 50.03 50.03 2.1K
15:50 50.04 50.04 49.90 49.90 9.0K
15:51 49.89 49.89 49.87 49.87 1.1K
15:52 49.85 49.88 49.84 49.85 5.1K
15:53 49.83 49.85 49.83 49.84 4.2K
15:54 49.84 49.84 49.84 49.84 2.6K
15:55 49.85 49.90 49.84 49.85 11.6K
15:56 49.85 49.87 49.85 49.87 4.8K
15:57 49.89 49.90 49.87 49.90 6.6K
15:58 49.92 49.93 49.90 49.92 15.6K
15:59 49.94 49.94 49.87 49.90 265.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available