Terex

TEX
🏛️ usa →
51.72
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 48.42 48.47 48.42 48.47 10.9K
09:31 48.47 48.47 48.47 48.47 1.3K
09:34 48.56 48.56 48.53 48.53 0.6K
09:35 48.53 48.53 48.53 48.53 0.4K
09:37 48.70 48.75 48.70 48.75 1.4K
09:42 48.96 49.00 48.96 49.00 0.7K
09:43 49.06 49.07 49.06 49.07 0.5K
09:44 49.05 49.05 48.86 48.86 2.4K
09:45 48.93 48.93 48.88 48.88 1.1K
09:46 48.95 48.95 48.94 48.94 1.0K
09:47 48.88 48.88 48.88 48.88 0.8K
09:48 48.88 48.89 48.88 48.89 0.5K
09:49 48.90 48.90 48.82 48.89 2.4K
09:50 48.89 48.89 48.89 48.89 0.5K
09:51 48.89 48.89 48.89 48.89 1.7K
09:52 48.89 48.89 48.74 48.74 4.7K
09:53 48.74 48.78 48.73 48.78 4.3K
09:54 48.62 48.66 48.57 48.66 1.3K
09:55 48.63 48.72 48.63 48.72 10.5K
09:56 48.75 48.75 48.75 48.75 1.0K
09:57 48.75 48.80 48.74 48.74 3.1K
09:58 48.62 48.62 48.62 48.62 1.6K
09:59 48.62 48.62 48.51 48.51 1.4K
10:00 48.53 48.64 48.53 48.64 4.2K
10:01 48.54 48.72 48.54 48.54 2.5K
10:02 48.64 48.64 48.54 48.64 0.8K
10:03 48.64 48.64 48.55 48.55 1.3K
10:04 48.55 48.65 48.55 48.56 0.7K
10:05 48.65 48.81 48.56 48.81 5.5K
10:06 49.00 49.00 49.00 49.00 0.4K
10:07 48.95 49.05 48.95 48.96 2.1K
10:08 49.12 49.12 49.04 49.04 1.4K
10:09 49.05 49.06 49.05 49.06 1.0K
10:10 49.14 49.14 49.12 49.14 0.7K
10:12 49.06 49.06 48.80 48.80 3.4K
10:13 48.85 48.85 48.85 48.85 0.8K
10:14 48.92 48.95 48.92 48.95 0.3K
10:15 49.07 49.12 49.07 49.12 1.0K
10:16 49.15 49.15 49.15 49.15 0.6K
10:19 49.27 49.29 49.27 49.28 0.8K
10:20 49.29 49.29 49.16 49.16 3.3K
10:24 49.36 49.49 49.36 49.37 2.5K
10:25 49.29 49.29 49.29 49.29 0.7K
10:27 49.46 49.46 49.46 49.46 0.3K
10:28 49.36 49.36 49.36 49.36 0.4K
10:29 49.42 49.46 49.39 49.39 6.1K
10:31 49.39 49.39 49.36 49.36 1.0K
10:33 49.35 49.40 49.35 49.40 0.8K
10:35 49.37 49.56 49.37 49.56 4.8K
10:36 49.64 49.64 49.64 49.64 0.7K
10:37 49.68 49.71 49.63 49.71 1.6K
10:39 49.61 49.61 49.61 49.61 0.3K
10:40 49.62 49.62 49.52 49.52 2.8K
10:41 49.47 49.47 49.47 49.47 0.7K
10:42 49.41 49.41 49.41 49.41 0.4K
10:43 49.42 49.42 49.42 49.42 0.5K
10:44 49.41 49.41 49.34 49.34 3.4K
10:46 49.30 49.30 49.30 49.30 0.5K
10:47 49.31 49.31 49.31 49.31 0.6K
10:48 49.32 49.32 49.32 49.32 1.5K
10:49 49.42 49.42 49.42 49.42 1.1K
10:51 49.48 49.48 49.48 49.48 0.4K
10:52 49.44 49.44 49.44 49.44 1.0K
10:55 49.43 49.43 49.43 49.43 1.6K
10:59 49.53 49.53 49.53 49.53 0.7K
11:00 49.46 49.46 49.46 49.46 1.5K
11:02 49.39 49.40 49.39 49.40 2.3K
11:03 49.47 49.47 49.47 49.47 1.2K
11:04 49.47 49.47 49.47 49.47 0.5K
11:05 49.47 49.47 49.47 49.47 0.5K
11:06 49.56 49.57 49.56 49.57 1.6K
11:07 49.56 49.56 49.56 49.56 1.0K
11:09 49.56 49.56 49.56 49.56 0.9K
11:11 49.57 49.57 49.57 49.57 0.1K
11:12 49.63 49.65 49.63 49.65 1.3K
11:13 49.62 49.62 49.57 49.57 2.8K
11:16 49.53 49.53 49.53 49.53 1.2K
11:17 49.47 49.47 49.47 49.47 2.0K
11:19 49.54 49.54 49.54 49.54 1.8K
11:20 49.61 49.61 49.61 49.61 0.4K
11:21 49.61 49.61 49.61 49.61 0.5K
11:22 49.61 49.70 49.61 49.70 1.9K
11:23 49.70 49.70 49.70 49.70 0.4K
11:25 49.70 49.70 49.70 49.70 0.5K
11:26 49.66 49.66 49.66 49.66 1.0K
11:27 49.67 49.67 49.67 49.67 0.3K
11:29 49.65 49.65 49.65 49.65 1.2K
11:32 49.65 49.65 49.65 49.65 0.7K
11:33 49.65 49.65 49.65 49.65 2.4K
11:34 49.65 49.69 49.65 49.69 2.2K
11:35 49.69 49.69 49.69 49.69 0.4K
11:36 49.66 49.66 49.61 49.61 5.8K
11:38 49.51 49.51 49.51 49.51 0.7K
11:39 49.47 49.47 49.47 49.47 0.4K
11:40 49.47 49.47 49.45 49.45 1.9K
11:41 49.31 49.35 49.31 49.35 0.6K
11:42 49.40 49.42 49.40 49.42 1.8K
11:43 49.45 49.45 49.45 49.45 0.8K
11:46 49.46 49.51 49.43 49.50 5.0K
11:49 49.57 49.57 49.54 49.54 1.1K
11:52 49.54 49.54 49.54 49.54 0.6K
11:53 49.54 49.54 49.54 49.54 0.6K
11:55 49.54 49.54 49.54 49.54 1.2K
11:56 49.54 49.56 49.54 49.56 0.7K
11:57 49.56 49.65 49.56 49.65 4.2K
11:58 49.66 49.67 49.66 49.67 1.7K
12:00 49.67 49.67 49.67 49.67 0.3K
12:01 49.67 49.67 49.67 49.67 1.0K
12:02 49.67 49.67 49.65 49.65 3.6K
12:03 49.65 49.65 49.56 49.56 3.2K
12:04 49.56 49.56 49.39 49.39 4.0K
12:05 49.38 49.38 49.38 49.38 2.1K
12:06 49.41 49.41 49.41 49.41 0.6K
12:07 49.54 49.60 49.54 49.59 1.1K
12:08 49.60 49.60 49.60 49.60 0.2K
12:09 49.60 49.60 49.60 49.60 0.5K
12:10 49.59 49.59 49.59 49.59 0.8K
12:11 49.53 49.53 49.53 49.53 0.5K
12:13 49.58 49.58 49.58 49.58 0.5K
12:14 49.58 49.61 49.58 49.61 1.4K
12:15 49.61 49.61 49.61 49.61 1.5K
12:16 49.68 49.68 49.68 49.68 0.6K
12:17 49.72 49.72 49.72 49.72 3.6K
12:18 49.72 49.72 49.72 49.72 0.9K
12:20 49.71 49.71 49.62 49.62 1.4K
12:21 49.69 49.69 49.69 49.69 0.3K
12:22 49.69 49.69 49.69 49.69 0.5K
12:24 49.69 49.69 49.69 49.69 0.4K
12:25 49.63 49.63 49.63 49.63 0.4K
12:26 49.68 49.68 49.62 49.62 0.6K
12:27 49.65 49.66 49.65 49.66 1.5K
12:28 49.60 49.60 49.60 49.60 1.4K
12:29 49.60 49.61 49.60 49.61 0.2K
12:30 49.61 49.61 49.61 49.61 0.2K
12:31 49.60 49.65 49.60 49.65 1.7K
12:32 49.63 49.63 49.62 49.62 1.1K
12:33 49.66 49.66 49.66 49.66 0.8K
12:34 49.67 49.67 49.67 49.67 1.1K
12:35 49.67 49.67 49.67 49.67 0.6K
12:36 49.67 49.67 49.67 49.67 0.2K
12:37 49.67 49.67 49.67 49.67 1.2K
12:39 49.66 49.66 49.66 49.66 0.9K
12:40 49.61 49.63 49.55 49.55 1.5K
12:41 49.53 49.58 49.53 49.58 1.5K
12:42 49.60 49.64 49.60 49.64 1.8K
12:44 49.59 49.59 49.59 49.59 0.4K
12:45 49.59 49.59 49.56 49.56 1.6K
12:48 49.63 49.63 49.63 49.63 0.1K
12:49 49.63 49.63 49.57 49.57 0.5K
12:50 49.62 49.62 49.62 49.62 0.7K
12:51 49.67 49.67 49.67 49.67 1.9K
12:52 49.67 49.70 49.67 49.70 0.9K
12:54 49.76 49.76 49.76 49.76 1.6K
12:55 49.78 49.78 49.78 49.78 1.1K
12:56 49.78 49.78 49.78 49.78 0.4K
12:57 49.79 49.79 49.79 49.79 0.8K
12:59 49.77 49.77 49.77 49.77 0.8K
13:00 49.75 49.81 49.75 49.81 30.1K
13:01 49.85 49.85 49.78 49.78 0.8K
13:02 49.78 49.78 49.78 49.78 0.7K
13:03 49.85 49.85 49.79 49.80 0.4K
13:04 49.79 49.83 49.79 49.83 0.7K
13:05 49.86 49.86 49.86 49.86 0.9K
13:08 49.87 49.97 49.87 49.92 2.0K
13:11 49.94 49.94 49.94 49.94 0.8K
13:12 50.01 50.01 50.01 50.01 2.1K
13:14 50.03 50.04 50.03 50.04 0.5K
13:15 50.04 50.04 50.04 50.04 0.1K
13:16 50.01 50.12 50.01 50.12 2.2K
13:18 50.13 50.17 50.13 50.17 1.1K
13:19 50.20 50.20 50.20 50.20 1.9K
13:21 50.04 50.04 50.04 50.04 1.1K
13:22 50.15 50.15 50.09 50.09 0.6K
13:23 50.13 50.16 50.13 50.16 1.6K
13:25 50.12 50.12 50.12 50.12 0.5K
13:26 50.09 50.11 50.09 50.11 2.6K
13:28 50.07 50.07 49.99 49.99 16.7K
13:29 50.06 50.06 50.03 50.03 44.0K
13:30 50.00 50.06 50.00 50.04 13.3K
13:31 50.04 50.04 49.93 49.93 4.6K
13:34 49.90 49.90 49.86 49.86 0.7K
13:37 49.88 49.89 49.88 49.88 0.6K
13:38 49.88 49.88 49.88 49.88 0.1K
13:39 49.88 49.88 49.88 49.88 0.6K
13:40 49.92 50.00 49.92 49.97 2.8K
13:41 49.97 49.97 49.89 49.89 3.1K
13:42 49.93 49.95 49.93 49.95 0.9K
13:43 49.99 49.99 49.99 49.99 1.0K
13:46 50.04 50.06 50.04 50.06 1.1K
13:47 50.06 50.06 50.06 50.06 1.0K
13:48 50.06 50.06 50.06 50.06 1.5K
13:50 50.06 50.09 50.06 50.09 0.4K
13:51 50.08 50.08 50.08 50.08 0.9K
13:52 50.08 50.08 50.08 50.08 0.4K
13:53 50.09 50.10 50.08 50.08 2.6K
13:54 50.09 50.09 50.04 50.04 2.1K
13:55 50.01 50.01 50.01 50.01 1.6K
13:56 50.06 50.08 50.06 50.08 1.1K
13:57 50.10 50.11 50.10 50.11 1.0K
13:58 50.11 50.11 50.11 50.11 0.7K
13:59 50.11 50.11 50.11 50.11 1.9K
14:00 50.12 50.12 50.12 50.12 2.0K
14:01 50.18 50.18 50.18 50.18 0.8K
14:02 50.20 50.20 50.20 50.20 0.2K
14:04 50.24 50.25 50.24 50.25 1.2K
14:06 50.21 50.25 50.21 50.25 1.8K
14:10 50.26 50.26 50.26 50.26 2.3K
14:11 50.27 50.27 50.27 50.27 0.4K
14:12 50.30 50.30 50.30 50.30 1.7K
14:13 50.30 50.30 50.24 50.24 6.1K
14:14 50.24 50.26 50.24 50.26 1.7K
14:15 50.24 50.24 50.24 50.24 1.6K
14:17 50.25 50.25 50.25 50.25 1.6K
14:18 50.28 50.31 50.27 50.31 4.6K
14:19 50.32 50.32 50.32 50.32 1.0K
14:20 50.32 50.32 50.32 50.32 0.2K
14:21 50.32 50.32 50.32 50.32 0.5K
14:22 50.34 50.34 50.34 50.34 0.6K
14:24 50.36 50.40 50.36 50.40 2.7K
14:25 50.40 50.40 50.40 50.40 1.1K
14:26 50.39 50.39 50.33 50.33 2.0K
14:27 50.29 50.29 50.26 50.27 2.9K
14:30 50.26 50.26 50.26 50.26 0.1K
14:31 50.33 50.36 50.33 50.36 1.6K
14:32 50.36 50.36 50.36 50.36 0.6K
14:33 50.36 50.36 50.36 50.36 0.7K
14:34 50.36 50.36 50.32 50.35 1.0K
14:35 50.36 50.37 50.36 50.37 0.8K
14:37 50.35 50.37 50.35 50.37 1.2K
14:38 50.36 50.36 50.36 50.36 1.3K
14:39 50.38 50.40 50.38 50.40 1.5K
14:40 50.42 50.44 50.42 50.43 3.9K
14:41 50.41 50.42 50.36 50.36 4.5K
14:42 50.38 50.38 50.38 50.38 0.6K
14:43 50.40 50.40 50.40 50.40 0.8K
14:44 50.41 50.41 50.41 50.41 0.3K
14:45 50.41 50.41 50.41 50.41 1.1K
14:46 50.40 50.40 50.40 50.40 2.0K
14:47 50.42 50.42 50.42 50.42 0.9K
14:48 50.43 50.43 50.43 50.43 0.4K
14:49 50.45 50.45 50.45 50.45 0.7K
14:50 50.45 50.51 50.45 50.51 3.5K
14:51 50.51 50.51 50.51 50.51 1.1K
14:52 50.53 50.55 50.53 50.55 0.8K
14:53 50.55 50.55 50.52 50.52 1.2K
14:54 50.50 50.50 50.47 50.48 2.3K
14:56 50.47 50.47 50.47 50.47 1.3K
14:57 50.43 50.43 50.37 50.37 2.1K
14:59 50.39 50.43 50.39 50.43 2.2K
15:00 50.44 50.44 50.41 50.41 1.5K
15:01 50.45 50.45 50.41 50.41 2.1K
15:02 50.41 50.41 50.40 50.41 2.5K
15:03 50.41 50.41 50.41 50.41 0.2K
15:04 50.39 50.41 50.39 50.41 2.4K
15:07 50.44 50.44 50.44 50.44 1.8K
15:08 50.45 50.45 50.45 50.45 1.1K
15:09 50.45 50.45 50.45 50.45 0.3K
15:10 50.46 50.47 50.46 50.47 0.8K
15:11 50.50 50.50 50.44 50.45 3.0K
15:12 50.45 50.45 50.43 50.43 3.4K
15:13 50.43 50.43 50.42 50.42 0.6K
15:14 50.42 50.42 50.42 50.42 0.5K
15:15 50.42 50.43 50.42 50.43 2.2K
15:16 50.44 50.44 50.32 50.32 13.3K
15:17 50.35 50.38 50.35 50.38 3.0K
15:18 50.38 50.38 50.38 50.38 0.7K
15:19 50.38 50.38 50.38 50.38 0.8K
15:20 50.37 50.37 50.37 50.37 1.0K
15:21 50.42 50.42 50.40 50.40 1.4K
15:22 50.40 50.40 50.40 50.40 2.6K
15:23 50.42 50.42 50.42 50.42 0.4K
15:24 50.42 50.42 50.39 50.42 0.8K
15:25 50.41 50.41 50.41 50.41 3.1K
15:26 50.42 50.42 50.42 50.42 2.3K
15:27 50.41 50.41 50.40 50.40 2.8K
15:28 50.41 50.41 50.40 50.40 0.8K
15:29 50.40 50.42 50.40 50.42 1.4K
15:30 50.42 50.42 50.37 50.37 9.5K
15:31 50.38 50.38 50.33 50.33 4.6K
15:32 50.33 50.33 50.33 50.33 1.5K
15:34 50.33 50.33 50.33 50.33 1.0K
15:35 50.33 50.37 50.33 50.37 4.2K
15:37 50.38 50.38 50.38 50.38 2.6K
15:38 50.42 50.43 50.42 50.43 3.7K
15:39 50.45 50.45 50.42 50.42 19.0K
15:40 50.42 50.42 50.42 50.42 1.8K
15:41 50.38 50.39 50.38 50.39 9.9K
15:42 50.39 50.39 50.39 50.39 1.4K
15:43 50.39 50.43 50.39 50.43 2.0K
15:44 50.45 50.48 50.45 50.46 10.0K
15:45 50.47 50.47 50.47 50.47 0.8K
15:46 50.47 50.47 50.47 50.47 2.1K
15:47 50.47 50.49 50.47 50.47 3.9K
15:48 50.51 50.53 50.51 50.53 2.1K
15:49 50.53 50.55 50.49 50.55 9.5K
15:50 50.52 50.52 50.43 50.45 9.1K
15:51 50.44 50.45 50.41 50.43 4.6K
15:52 50.43 50.44 50.41 50.42 5.1K
15:53 50.42 50.42 50.34 50.35 9.8K
15:54 50.36 50.38 50.36 50.36 9.2K
15:55 50.35 50.40 50.33 50.34 15.0K
15:56 50.36 50.36 50.34 50.36 11.6K
15:57 50.38 50.39 50.37 50.37 9.3K
15:58 50.34 50.38 50.34 50.35 27.7K
15:59 50.35 50.37 50.24 50.24 217.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available