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 51.74 51.74 51.74 51.74 7.5K
09:34 51.65 51.65 51.65 51.65 0.9K
09:36 51.39 51.69 51.39 51.69 0.2K
09:37 51.52 51.52 51.52 51.52 1.2K
09:42 51.48 51.48 51.47 51.47 1.1K
09:45 51.44 51.44 51.44 51.44 1.4K
09:46 51.44 51.44 51.44 51.44 0.4K
09:47 51.43 51.43 51.43 51.43 0.1K
09:48 51.32 51.32 51.32 51.32 1.8K
09:49 51.31 51.31 51.31 51.31 0.5K
09:54 51.29 51.29 51.29 51.29 0.3K
09:55 51.29 51.29 51.19 51.19 1.8K
09:57 51.18 51.18 51.18 51.18 0.3K
09:58 51.31 51.34 51.31 51.34 1.7K
09:59 51.35 51.35 51.35 51.35 0.1K
10:00 51.35 51.35 51.35 51.35 1.1K
10:01 51.36 51.36 51.36 51.36 0.8K
10:02 51.33 51.40 51.33 51.40 0.8K
10:04 51.33 51.33 51.33 51.33 0.8K
10:06 51.39 51.42 51.39 51.42 3.0K
10:14 51.18 51.18 51.18 51.18 1.0K
10:16 51.20 51.20 51.20 51.20 0.8K
10:17 51.10 51.10 51.10 51.10 0.6K
10:20 51.17 51.17 50.99 50.99 1.4K
10:21 50.99 50.99 50.99 50.99 0.4K
10:22 50.99 50.99 50.99 50.99 0.8K
10:23 50.93 50.93 50.93 50.93 0.4K
10:24 50.88 50.88 50.88 50.88 0.3K
10:25 50.88 50.88 50.88 50.88 0.3K
10:26 50.93 50.93 50.93 50.93 2.1K
10:27 50.90 50.90 50.90 50.90 0.8K
10:29 50.90 50.97 50.90 50.97 1.4K
10:30 50.92 50.92 50.92 50.92 0.8K
10:31 50.93 50.95 50.93 50.95 0.6K
10:32 50.93 50.94 50.91 50.94 1.8K
10:33 50.91 50.91 50.79 50.79 0.7K
10:34 50.84 50.84 50.84 50.84 0.1K
10:35 50.77 50.77 50.77 50.77 0.6K
10:36 50.74 50.74 50.74 50.74 1.0K
10:37 50.70 50.70 50.63 50.63 0.9K
10:38 50.63 50.70 50.63 50.70 4.0K
10:39 50.70 50.70 50.60 50.60 1.2K
10:40 50.70 50.70 50.70 50.70 0.4K
10:42 50.80 50.80 50.80 50.80 0.5K
10:43 50.58 50.58 50.58 50.58 2.4K
10:44 50.51 50.52 50.51 50.52 2.6K
10:45 50.37 50.37 50.37 50.37 0.2K
10:46 50.37 50.49 50.37 50.49 2.0K
10:47 50.46 50.46 50.46 50.46 0.6K
10:49 50.41 50.41 50.41 50.41 1.2K
10:52 50.33 50.33 50.33 50.33 1.6K
10:54 50.30 50.30 50.30 50.30 0.8K
10:55 50.27 50.27 50.22 50.22 1.4K
10:56 50.19 50.19 50.16 50.16 3.4K
10:57 50.21 50.21 50.17 50.17 1.7K
10:58 50.15 50.15 50.15 50.15 0.1K
10:59 50.15 50.15 50.10 50.10 1.0K
11:00 50.21 50.21 50.21 50.21 1.0K
11:01 50.22 50.22 50.22 50.22 1.3K
11:02 50.18 50.18 50.17 50.17 2.2K
11:05 50.17 50.17 50.10 50.10 1.5K
11:06 50.10 50.11 50.10 50.11 0.9K
11:07 50.11 50.28 50.11 50.28 3.3K
11:08 50.26 50.26 50.26 50.26 0.3K
11:09 50.26 50.26 50.26 50.26 0.1K
11:10 50.31 50.31 50.31 50.31 1.6K
11:14 50.21 50.23 50.21 50.23 1.9K
11:15 50.23 50.23 50.23 50.23 0.5K
11:16 50.18 50.18 50.18 50.18 1.2K
11:17 50.14 50.14 50.09 50.09 2.1K
11:19 50.04 50.04 50.04 50.04 1.3K
11:20 50.00 50.00 50.00 50.00 1.4K
11:23 49.95 50.01 49.95 50.01 1.6K
11:24 50.00 50.05 50.00 50.05 2.1K
11:25 50.04 50.04 49.99 49.99 2.4K
11:26 50.07 50.07 50.07 50.07 0.7K
11:27 50.04 50.04 50.00 50.00 1.8K
11:28 49.94 49.94 49.94 49.94 0.7K
11:29 49.90 49.90 49.90 49.90 0.9K
11:30 49.90 49.90 49.90 49.90 0.7K
11:31 49.90 49.90 49.90 49.90 0.1K
11:32 49.88 49.88 49.88 49.88 1.1K
11:33 49.82 49.83 49.82 49.83 1.4K
11:34 49.87 49.87 49.85 49.85 3.2K
11:35 49.85 49.85 49.85 49.85 3.4K
11:36 49.84 49.86 49.84 49.86 0.5K
11:37 49.84 49.86 49.82 49.82 6.3K
11:38 49.87 49.87 49.87 49.87 1.7K
11:41 49.82 49.84 49.82 49.84 3.3K
11:43 49.87 49.87 49.87 49.87 0.8K
11:44 49.90 49.91 49.90 49.91 3.8K
11:46 49.98 50.02 49.98 50.02 0.8K
11:47 49.98 49.98 49.98 49.98 0.8K
11:48 50.02 50.02 50.02 50.02 0.4K
11:50 50.12 50.12 50.12 50.12 1.1K
11:51 50.19 50.19 50.19 50.19 0.4K
11:54 50.21 50.21 50.21 50.21 0.3K
11:55 50.16 50.16 50.16 50.16 1.5K
11:56 50.19 50.21 50.19 50.21 1.0K
11:57 50.19 50.19 50.16 50.16 2.7K
11:58 50.16 50.25 50.16 50.25 1.9K
11:59 50.28 50.28 50.28 50.28 1.9K
12:02 50.36 50.36 50.36 50.36 0.4K
12:04 50.29 50.29 50.29 50.29 0.2K
12:06 50.29 50.29 50.29 50.29 0.6K
12:07 50.29 50.29 50.26 50.26 9.7K
12:08 50.26 50.26 50.20 50.20 5.0K
12:09 50.24 50.28 50.24 50.28 1.5K
12:10 50.26 50.27 50.26 50.27 0.6K
12:11 50.27 50.27 50.23 50.23 1.0K
12:12 50.23 50.23 50.16 50.16 1.0K
12:13 50.19 50.19 50.19 50.19 0.4K
12:15 50.19 50.19 50.19 50.19 0.2K
12:16 50.18 50.18 50.18 50.18 0.9K
12:17 50.23 50.23 50.23 50.23 1.0K
12:18 50.18 50.18 50.18 50.18 0.4K
12:19 50.14 50.19 50.13 50.13 1.5K
12:20 50.11 50.12 50.10 50.11 1.9K
12:21 50.13 50.13 50.13 50.13 0.3K
12:22 50.12 50.12 50.12 50.12 1.0K
12:25 50.13 50.13 50.13 50.13 1.8K
12:26 50.17 50.17 50.17 50.17 0.6K
12:27 50.15 50.15 50.13 50.13 0.7K
12:28 50.15 50.15 50.15 50.15 0.4K
12:29 50.17 50.17 50.17 50.17 0.3K
12:30 50.23 50.23 50.23 50.23 1.4K
12:31 50.23 50.25 50.23 50.25 0.8K
12:32 50.25 50.25 50.24 50.24 0.4K
12:33 50.24 50.24 50.24 50.24 1.2K
12:35 50.14 50.17 50.12 50.17 2.2K
12:37 50.12 50.12 50.08 50.11 1.4K
12:38 50.05 50.05 50.01 50.01 0.9K
12:39 50.07 50.07 50.04 50.04 2.0K
12:40 50.02 50.03 50.00 50.00 1.8K
12:41 50.02 50.06 50.02 50.06 2.0K
12:42 50.04 50.04 50.04 50.04 0.4K
12:43 50.04 50.10 50.04 50.10 4.6K
12:44 50.10 50.10 50.10 50.10 0.5K
12:48 50.15 50.15 50.11 50.11 3.3K
12:52 50.18 50.20 50.18 50.20 2.2K
12:55 50.21 50.21 50.21 50.21 1.4K
13:00 50.21 50.21 50.21 50.21 0.6K
13:01 50.30 50.30 50.30 50.30 2.1K
13:02 50.29 50.29 50.29 50.29 0.2K
13:03 50.26 50.26 50.26 50.26 0.1K
13:04 50.31 50.31 50.31 50.31 0.9K
13:06 50.35 50.35 50.35 50.35 1.3K
13:07 50.37 50.37 50.37 50.37 0.1K
13:08 50.36 50.36 50.36 50.36 0.2K
13:09 50.38 50.38 50.33 50.33 1.9K
13:13 50.34 50.34 50.34 50.34 0.2K
13:14 50.34 50.34 50.34 50.34 0.3K
13:15 50.41 50.41 50.41 50.41 1.9K
13:17 50.44 50.44 50.37 50.37 2.8K
13:18 50.34 50.35 50.34 50.35 1.4K
13:21 50.34 50.34 50.34 50.34 1.4K
13:23 50.35 50.35 50.35 50.35 0.5K
13:26 50.35 50.35 50.35 50.35 0.3K
13:27 50.35 50.35 50.35 50.35 0.6K
13:28 50.34 50.34 50.31 50.31 5.7K
13:32 50.33 50.33 50.33 50.33 0.2K
13:33 50.33 50.33 50.33 50.33 1.0K
13:34 50.31 50.31 50.31 50.31 0.2K
13:35 50.27 50.29 50.27 50.29 1.5K
13:36 50.27 50.27 50.27 50.27 0.3K
13:37 50.23 50.23 50.16 50.16 3.8K
13:38 50.16 50.21 50.10 50.21 3.7K
13:40 50.18 50.18 50.18 50.18 0.3K
13:42 50.17 50.17 50.11 50.11 1.7K
13:43 50.06 50.06 50.06 50.06 0.5K
13:45 50.10 50.10 50.10 50.10 0.9K
13:49 50.08 50.08 50.07 50.07 0.6K
13:50 50.08 50.08 50.07 50.07 0.3K
13:51 50.07 50.13 50.07 50.13 1.4K
13:52 50.11 50.11 50.11 50.11 0.7K
13:53 50.07 50.07 50.04 50.04 1.3K
13:54 50.12 50.12 50.12 50.12 0.5K
13:55 50.14 50.14 50.14 50.14 0.2K
13:56 50.13 50.13 50.10 50.10 0.8K
13:57 50.10 50.13 50.10 50.13 1.6K
13:58 50.12 50.12 50.12 50.12 0.2K
13:59 50.09 50.09 50.09 50.09 0.5K
14:01 50.12 50.12 50.12 50.12 0.5K
14:02 50.17 50.17 50.17 50.17 1.6K
14:04 50.17 50.19 50.17 50.19 0.2K
14:05 50.17 50.17 50.17 50.17 1.8K
14:06 50.16 50.16 50.16 50.16 1.9K
14:10 50.08 50.08 50.08 50.08 0.6K
14:11 50.08 50.09 50.08 50.08 0.9K
14:12 50.08 50.08 50.08 50.08 0.9K
14:13 50.09 50.09 50.09 50.09 1.7K
14:15 50.09 50.11 50.09 50.10 2.3K
14:16 50.10 50.11 50.10 50.11 1.1K
14:17 50.10 50.10 50.10 50.10 1.8K
14:18 50.09 50.09 50.09 50.09 0.8K
14:19 50.11 50.11 50.11 50.11 0.9K
14:20 50.08 50.08 50.07 50.07 3.2K
14:24 50.09 50.09 50.09 50.09 1.3K
14:25 50.07 50.07 50.07 50.07 0.5K
14:26 50.09 50.09 50.09 50.09 0.9K
14:27 50.10 50.10 50.10 50.10 0.4K
14:29 50.10 50.10 50.08 50.08 0.6K
14:30 50.10 50.15 50.10 50.15 3.8K
14:31 50.13 50.16 50.13 50.16 1.0K
14:32 50.16 50.17 50.16 50.16 0.9K
14:33 50.16 50.16 50.16 50.16 0.2K
14:34 50.16 50.16 50.13 50.14 1.2K
14:36 50.14 50.14 50.14 50.14 0.2K
14:37 50.16 50.16 50.16 50.16 1.0K
14:38 50.16 50.16 50.16 50.16 0.3K
14:40 50.16 50.16 50.16 50.16 0.4K
14:41 50.16 50.16 50.16 50.16 0.3K
14:42 50.14 50.14 50.14 50.14 1.9K
14:43 50.14 50.16 50.14 50.16 4.5K
14:44 50.16 50.23 50.16 50.23 1.9K
14:47 50.17 50.17 50.17 50.17 0.8K
14:51 50.20 50.20 50.20 50.20 0.5K
14:52 50.23 50.23 50.23 50.23 2.1K
14:53 50.26 50.26 50.24 50.24 0.8K
14:54 50.27 50.27 50.26 50.26 1.7K
14:55 50.26 50.26 50.26 50.26 1.0K
14:56 50.21 50.21 50.21 50.21 0.7K
14:57 50.22 50.22 50.22 50.22 1.0K
14:58 50.26 50.26 50.26 50.26 0.3K
14:59 50.26 50.29 50.26 50.29 0.8K
15:00 50.28 50.28 50.25 50.25 1.0K
15:01 50.28 50.28 50.28 50.28 1.5K
15:02 50.33 50.33 50.33 50.33 1.0K
15:04 50.35 50.35 50.35 50.35 0.3K
15:05 50.32 50.32 50.31 50.31 0.7K
15:06 50.33 50.33 50.33 50.33 1.1K
15:07 50.33 50.33 50.33 50.33 0.3K
15:08 50.32 50.32 50.32 50.32 1.2K
15:09 50.31 50.31 50.29 50.29 7.5K
15:10 50.29 50.29 50.26 50.26 1.2K
15:11 50.29 50.29 50.29 50.29 1.0K
15:12 50.30 50.30 50.30 50.30 0.2K
15:13 50.30 50.30 50.30 50.30 1.1K
15:14 50.37 50.38 50.37 50.38 1.6K
15:15 50.38 50.38 50.38 50.38 0.3K
15:16 50.35 50.35 50.35 50.35 1.1K
15:17 50.30 50.30 50.28 50.28 1.9K
15:18 50.29 50.29 50.27 50.27 0.7K
15:19 50.30 50.30 50.30 50.30 0.2K
15:20 50.30 50.30 50.30 50.30 0.3K
15:21 50.30 50.30 50.30 50.30 0.9K
15:22 50.30 50.30 50.30 50.30 1.4K
15:23 50.32 50.32 50.32 50.32 1.1K
15:24 50.33 50.33 50.30 50.30 0.7K
15:26 50.35 50.43 50.35 50.43 5.9K
15:28 50.48 50.48 50.38 50.38 1.2K
15:29 50.35 50.37 50.35 50.36 2.1K
15:31 50.39 50.39 50.39 50.39 1.0K
15:32 50.37 50.37 50.37 50.37 0.4K
15:33 50.36 50.36 50.34 50.34 1.6K
15:34 50.33 50.33 50.32 50.32 3.1K
15:35 50.30 50.32 50.30 50.32 3.0K
15:36 50.33 50.35 50.33 50.35 3.6K
15:38 50.37 50.37 50.32 50.34 6.4K
15:40 50.28 50.28 50.28 50.28 1.4K
15:41 50.28 50.28 50.28 50.28 4.1K
15:42 50.25 50.25 50.22 50.22 1.6K
15:43 50.23 50.24 50.23 50.23 3.9K
15:44 50.25 50.28 50.25 50.28 3.3K
15:46 50.30 50.30 50.28 50.29 4.5K
15:47 50.32 50.32 50.32 50.32 2.5K
15:48 50.30 50.30 50.30 50.30 0.9K
15:49 50.30 50.30 50.30 50.30 0.4K
15:50 50.26 50.34 50.25 50.34 7.7K
15:51 50.34 50.34 50.31 50.31 4.3K
15:52 50.28 50.28 50.28 50.28 3.6K
15:53 50.26 50.26 50.25 50.25 2.2K
15:54 50.20 50.23 50.19 50.23 14.3K
15:55 50.26 50.27 50.25 50.25 10.3K
15:56 50.27 50.30 50.23 50.30 13.9K
15:57 50.28 50.32 50.28 50.31 4.5K
15:58 50.31 50.34 50.31 50.34 8.8K
15:59 50.34 50.35 50.32 50.34 171.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available