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 50.64 50.64 50.61 50.61 4.6K
09:31 50.60 50.60 50.60 50.60 4.6K
09:33 50.51 50.51 50.46 50.46 2.8K
09:34 50.46 50.46 50.45 50.45 2.6K
09:36 50.26 50.26 50.08 50.08 8.4K
09:37 50.09 50.09 50.09 50.09 1.8K
09:38 50.09 50.09 50.09 50.09 3.0K
09:39 50.08 50.08 49.92 50.01 1.5K
09:40 49.90 49.91 49.90 49.90 1.5K
09:41 49.86 49.86 49.79 49.80 0.6K
09:42 49.77 49.77 49.63 49.73 2.2K
09:43 49.73 49.92 49.73 49.92 3.4K
09:44 49.84 49.84 49.84 49.84 1.6K
09:45 49.89 49.99 49.89 49.99 1.8K
09:46 50.03 50.03 50.03 50.03 0.8K
09:47 50.01 50.01 50.01 50.01 0.8K
09:49 49.98 49.99 49.91 49.96 3.9K
09:50 49.95 50.08 49.93 50.08 7.6K
09:51 50.12 50.12 50.12 50.12 2.3K
09:53 50.11 50.11 50.08 50.11 4.9K
09:54 50.05 50.05 50.05 50.05 5.7K
09:55 50.05 50.05 50.05 50.05 0.5K
09:56 50.08 50.08 50.08 50.08 0.3K
09:57 50.08 50.19 50.08 50.08 2.5K
09:58 50.07 50.07 50.07 50.07 0.6K
09:59 50.26 50.26 50.16 50.16 3.0K
10:00 50.16 50.16 50.16 50.16 1.0K
10:01 50.26 50.26 50.16 50.18 2.0K
10:02 50.27 50.31 50.21 50.21 2.8K
10:03 50.27 50.27 50.11 50.16 5.4K
10:04 50.10 50.10 50.10 50.10 1.1K
10:05 50.11 50.11 50.11 50.11 1.1K
10:06 50.17 50.25 50.17 50.25 3.8K
10:08 50.16 50.16 50.10 50.11 2.1K
10:09 50.10 50.10 50.10 50.10 0.6K
10:10 50.11 50.11 50.09 50.09 1.1K
10:11 50.09 50.09 50.06 50.06 1.0K
10:12 50.07 50.15 50.07 50.15 3.1K
10:14 50.12 50.16 50.12 50.16 0.7K
10:15 50.12 50.18 50.12 50.18 1.0K
10:16 50.15 50.15 50.15 50.15 0.6K
10:17 50.15 50.15 50.15 50.15 0.8K
10:18 50.12 50.12 50.12 50.12 1.2K
10:19 50.17 50.30 50.17 50.30 4.9K
10:20 50.29 50.29 50.29 50.29 0.6K
10:21 50.25 50.25 50.19 50.19 2.1K
10:22 50.08 50.08 50.08 50.08 1.2K
10:25 50.05 50.05 50.04 50.04 0.8K
10:26 50.04 50.04 50.04 50.04 2.2K
10:27 50.02 50.06 50.02 50.06 2.3K
10:28 50.14 50.14 50.14 50.14 1.3K
10:29 50.12 50.12 50.12 50.12 2.8K
10:30 50.17 50.17 50.17 50.17 1.0K
10:32 50.17 50.17 50.17 50.17 0.6K
10:33 50.10 50.10 50.10 50.10 1.2K
10:35 50.12 50.12 50.10 50.10 0.7K
10:36 50.17 50.17 50.17 50.17 1.1K
10:38 50.19 50.19 50.19 50.19 0.5K
10:39 50.19 50.19 50.19 50.19 0.2K
10:40 50.19 50.19 50.19 50.19 1.5K
10:42 50.11 50.11 50.11 50.11 0.6K
10:43 50.12 50.17 50.12 50.17 2.9K
10:44 50.16 50.16 50.16 50.16 0.3K
10:45 50.16 50.16 50.16 50.16 1.1K
10:46 50.29 50.29 50.29 50.29 0.9K
10:47 50.26 50.26 50.26 50.26 0.5K
10:49 50.30 50.30 50.30 50.30 0.4K
10:50 50.32 50.36 50.32 50.36 1.6K
10:51 50.31 50.31 50.31 50.31 1.7K
10:53 50.27 50.32 50.27 50.32 2.0K
10:54 50.28 50.30 50.28 50.30 0.8K
10:55 50.31 50.31 50.31 50.31 1.3K
10:56 50.28 50.30 50.27 50.30 3.4K
10:57 50.29 50.29 50.29 50.29 0.7K
10:58 50.28 50.29 50.25 50.29 4.1K
10:59 50.29 50.29 50.29 50.29 0.1K
11:00 50.29 50.29 50.28 50.29 1.8K
11:01 50.29 50.29 50.26 50.26 2.7K
11:02 50.29 50.32 50.29 50.32 2.2K
11:03 50.32 50.32 50.32 50.32 0.7K
11:04 50.31 50.31 50.31 50.31 1.2K
11:05 50.30 50.34 50.30 50.34 4.0K
11:06 50.27 50.27 50.27 50.27 2.3K
11:07 50.27 50.37 50.27 50.37 11.3K
11:09 50.39 50.39 50.39 50.39 1.9K
11:10 50.33 50.35 50.32 50.35 1.9K
11:11 50.35 50.35 50.31 50.33 2.5K
11:13 50.31 50.31 50.31 50.31 4.7K
11:15 50.27 50.27 50.22 50.22 3.8K
11:16 50.27 50.30 50.27 50.30 2.2K
11:18 50.26 50.26 50.26 50.26 0.2K
11:19 50.26 50.26 50.26 50.26 2.2K
11:20 50.30 50.30 50.30 50.30 1.8K
11:23 50.21 50.21 50.19 50.19 1.2K
11:24 50.20 50.20 50.20 50.20 4.1K
11:29 50.21 50.21 50.21 50.21 1.6K
11:30 50.22 50.30 50.22 50.30 3.3K
11:34 50.20 50.20 50.19 50.19 0.5K
11:35 50.22 50.22 50.22 50.22 1.4K
11:36 50.22 50.22 50.22 50.22 0.4K
11:37 50.25 50.25 50.25 50.25 1.2K
11:39 50.18 50.18 50.18 50.18 0.3K
11:40 50.21 50.21 50.21 50.21 0.3K
11:41 50.21 50.21 50.21 50.21 1.6K
11:42 50.21 50.21 50.21 50.21 0.5K
11:43 50.22 50.22 50.22 50.22 0.5K
11:44 50.22 50.28 50.22 50.28 1.9K
11:45 50.25 50.25 50.25 50.25 1.7K
11:47 50.24 50.24 50.24 50.24 0.9K
11:48 50.21 50.24 50.20 50.24 1.2K
11:49 50.24 50.25 50.24 50.25 0.9K
11:50 50.25 50.25 50.23 50.23 1.3K
11:51 50.28 50.28 50.28 50.28 0.3K
11:52 50.32 50.36 50.32 50.35 1.9K
11:53 50.34 50.34 50.32 50.32 2.5K
11:54 50.35 50.35 50.34 50.34 1.7K
11:57 50.30 50.30 50.30 50.30 0.4K
11:59 50.27 50.31 50.27 50.31 1.4K
12:00 50.31 50.31 50.31 50.31 0.1K
12:01 50.31 50.31 50.29 50.29 0.8K
12:02 50.27 50.27 50.27 50.27 0.7K
12:03 50.31 50.31 50.31 50.31 0.3K
12:05 50.31 50.31 50.31 50.31 0.4K
12:06 50.32 50.32 50.28 50.29 2.9K
12:08 50.34 50.34 50.34 50.34 2.4K
12:09 50.34 50.38 50.34 50.38 9.7K
12:10 50.43 50.43 50.40 50.40 2.2K
12:11 50.39 50.44 50.39 50.44 4.1K
12:12 50.40 50.40 50.38 50.38 2.1K
12:15 50.40 50.40 50.40 50.40 0.7K
12:16 50.39 50.42 50.39 50.42 1.9K
12:19 50.47 50.47 50.47 50.47 0.5K
12:20 50.47 50.47 50.47 50.47 0.3K
12:21 50.47 50.47 50.47 50.47 1.4K
12:23 50.44 50.50 50.43 50.49 11.9K
12:24 50.49 50.49 50.49 50.49 0.5K
12:25 50.47 50.47 50.40 50.40 2.1K
12:26 50.44 50.44 50.41 50.41 1.4K
12:28 50.44 50.44 50.44 50.44 0.7K
12:29 50.47 50.53 50.47 50.53 2.5K
12:30 50.50 50.50 50.50 50.50 0.4K
12:31 50.47 50.47 50.47 50.47 0.1K
12:32 50.47 50.49 50.47 50.47 1.6K
12:34 50.49 50.49 50.46 50.46 0.5K
12:36 50.48 50.48 50.48 50.48 0.6K
12:37 50.46 50.46 50.46 50.46 1.0K
12:38 50.45 50.45 50.44 50.45 1.3K
12:39 50.47 50.47 50.47 50.47 0.6K
12:40 50.48 50.48 50.47 50.48 1.3K
12:41 50.45 50.45 50.43 50.43 1.3K
12:42 50.43 50.43 50.43 50.43 0.2K
12:43 50.49 50.49 50.48 50.48 2.1K
12:44 50.50 50.50 50.50 50.50 0.5K
12:45 50.50 50.50 50.50 50.50 0.6K
12:46 50.58 50.58 50.58 50.58 1.4K
12:47 50.56 50.56 50.55 50.55 0.7K
12:48 50.61 50.61 50.57 50.57 1.3K
12:49 50.67 50.67 50.67 50.67 0.5K
12:50 50.63 50.63 50.63 50.63 0.4K
12:51 50.64 50.64 50.60 50.64 0.7K
12:52 50.61 50.61 50.61 50.61 0.2K
12:53 50.59 50.60 50.57 50.60 2.1K
12:54 50.60 50.60 50.60 50.60 0.2K
12:55 50.57 50.57 50.57 50.57 0.8K
12:56 50.54 50.58 50.54 50.58 0.3K
12:57 50.63 50.68 50.63 50.67 3.8K
12:58 50.66 50.69 50.66 50.69 3.4K
13:01 50.73 50.73 50.73 50.73 1.3K
13:03 50.73 50.73 50.73 50.73 0.4K
13:04 50.71 50.71 50.71 50.71 1.2K
13:05 50.71 50.71 50.71 50.71 0.2K
13:06 50.70 50.71 50.70 50.71 0.5K
13:07 50.68 50.68 50.68 50.68 2.6K
13:11 50.68 50.68 50.68 50.68 1.4K
13:12 50.75 50.75 50.75 50.75 1.5K
13:14 50.76 50.76 50.76 50.76 0.7K
13:15 50.75 50.75 50.73 50.73 1.8K
13:16 50.71 50.72 50.71 50.72 1.3K
13:19 50.72 50.72 50.72 50.72 0.4K
13:21 50.68 50.68 50.68 50.68 1.4K
13:22 50.70 50.70 50.70 50.70 2.6K
13:23 50.72 50.72 50.72 50.72 0.8K
13:25 50.70 50.70 50.70 50.70 1.9K
13:26 50.72 50.72 50.72 50.72 0.5K
13:27 50.80 50.80 50.79 50.79 2.5K
13:28 50.78 50.80 50.78 50.80 3.3K
13:29 50.82 50.84 50.82 50.84 5.5K
13:30 50.88 50.89 50.88 50.89 3.8K
13:31 50.83 50.85 50.79 50.79 4.1K
13:32 50.78 50.81 50.71 50.81 11.5K
13:33 50.80 50.80 50.80 50.80 0.6K
13:34 50.80 50.85 50.80 50.83 2.0K
13:35 50.84 50.84 50.83 50.83 2.1K
13:36 50.85 50.85 50.85 50.85 0.5K
13:37 50.87 50.87 50.87 50.87 1.6K
13:38 50.90 50.90 50.90 50.90 0.8K
13:40 50.87 50.87 50.87 50.87 1.8K
13:45 50.87 50.87 50.87 50.87 0.9K
13:46 50.91 50.91 50.91 50.91 2.8K
13:47 50.89 50.89 50.82 50.82 7.9K
13:48 50.76 50.78 50.75 50.76 4.2K
13:49 50.75 50.75 50.75 50.75 0.5K
13:50 50.75 50.75 50.73 50.73 0.5K
13:51 50.72 50.72 50.72 50.72 0.6K
13:52 50.71 50.71 50.71 50.71 0.8K
13:53 50.73 50.73 50.73 50.73 1.1K
13:56 50.70 50.70 50.68 50.68 1.0K
13:57 50.67 50.67 50.66 50.66 1.3K
13:58 50.66 50.66 50.66 50.66 0.6K
13:59 50.65 50.70 50.65 50.70 2.3K
14:00 50.71 50.72 50.71 50.72 7.6K
14:01 50.65 50.65 50.59 50.59 10.8K
14:02 50.58 50.58 50.48 50.48 7.7K
14:04 50.48 50.48 50.48 50.48 0.4K
14:05 50.54 50.59 50.54 50.59 4.7K
14:06 50.55 50.55 50.55 50.55 0.4K
14:08 50.56 50.61 50.56 50.56 1.6K
14:09 50.62 50.62 50.62 50.62 1.1K
14:10 50.64 50.68 50.60 50.60 17.2K
14:13 50.51 50.51 50.51 50.51 0.7K
14:15 50.46 50.46 50.46 50.46 0.9K
14:16 50.46 50.46 50.46 50.46 1.3K
14:17 50.39 50.39 50.39 50.39 0.4K
14:18 50.39 50.39 50.39 50.39 0.4K
14:20 50.39 50.43 50.39 50.40 1.9K
14:21 50.32 50.32 50.32 50.32 1.4K
14:22 50.34 50.34 50.24 50.24 1.7K
14:23 50.26 50.30 50.26 50.30 2.3K
14:24 50.34 50.37 50.32 50.34 2.2K
14:26 50.31 50.34 50.31 50.34 1.9K
14:27 50.30 50.30 50.30 50.30 0.3K
14:28 50.30 50.30 50.27 50.27 1.8K
14:29 50.27 50.27 50.27 50.27 0.2K
14:30 50.27 50.27 50.24 50.27 1.0K
14:31 50.33 50.39 50.30 50.39 3.6K
14:32 50.33 50.33 50.30 50.30 2.1K
14:33 50.29 50.29 50.29 50.29 0.8K
14:34 50.29 50.33 50.29 50.31 3.3K
14:36 50.30 50.30 50.24 50.24 2.7K
14:37 50.15 50.15 49.98 49.98 4.5K
14:38 50.06 50.06 49.98 49.98 2.2K
14:39 49.98 50.00 49.98 49.98 1.9K
14:40 49.98 50.01 49.97 50.01 5.5K
14:41 50.02 50.10 50.00 50.08 9.3K
14:42 50.13 50.21 50.13 50.21 2.8K
14:43 50.18 50.18 50.18 50.18 0.4K
14:44 50.18 50.25 50.18 50.20 1.3K
14:45 50.19 50.23 50.19 50.23 1.2K
14:46 50.20 50.20 50.11 50.11 3.6K
14:47 50.14 50.22 50.14 50.22 4.1K
14:48 50.13 50.14 50.07 50.07 4.7K
14:49 50.00 50.02 49.98 50.02 5.7K
14:50 49.94 49.94 49.92 49.93 8.3K
14:51 49.93 50.04 49.93 50.04 4.5K
14:52 50.03 50.06 50.03 50.05 1.3K
14:53 49.99 49.99 49.88 49.95 4.7K
14:54 49.95 49.98 49.95 49.98 7.4K
14:55 49.91 49.98 49.89 49.90 7.8K
14:56 49.91 49.91 49.80 49.83 8.4K
14:57 49.86 49.86 49.81 49.84 7.8K
14:58 49.85 49.93 49.85 49.93 10.1K
14:59 49.93 49.93 49.75 49.83 24.5K
15:00 49.82 49.82 49.75 49.76 10.4K
15:01 49.75 49.77 49.69 49.72 21.6K
15:02 49.71 49.92 49.71 49.92 6.5K
15:03 49.86 49.86 49.74 49.74 5.6K
15:04 49.68 49.68 49.63 49.66 7.1K
15:05 49.67 49.67 49.64 49.64 5.7K
15:06 49.65 49.73 49.62 49.69 13.7K
15:07 49.71 49.76 49.67 49.67 5.1K
15:08 49.66 49.69 49.64 49.64 4.8K
15:09 49.68 49.72 49.60 49.67 5.4K
15:10 49.66 49.66 49.60 49.60 6.4K
15:11 49.64 49.89 49.64 49.89 11.6K
15:12 49.88 49.88 49.87 49.87 1.8K
15:13 49.85 49.85 49.78 49.83 4.5K
15:14 49.84 49.84 49.72 49.72 5.0K
15:15 49.78 49.80 49.77 49.78 4.3K
15:16 49.62 49.62 49.57 49.57 1.7K
15:17 49.57 49.58 49.56 49.58 2.4K
15:18 49.62 49.71 49.62 49.64 6.3K
15:19 49.64 49.73 49.64 49.73 5.4K
15:20 49.66 49.74 49.66 49.74 3.3K
15:21 49.73 49.73 49.71 49.71 3.5K
15:22 49.66 49.66 49.59 49.59 2.2K
15:23 49.62 49.63 49.57 49.57 2.7K
15:24 49.58 49.72 49.58 49.65 8.1K
15:25 49.68 49.71 49.68 49.71 4.0K
15:26 49.74 49.74 49.70 49.70 6.2K
15:27 49.68 49.71 49.68 49.71 2.3K
15:28 49.72 49.72 49.63 49.63 8.4K
15:29 49.64 49.67 49.61 49.67 3.3K
15:30 49.67 49.67 49.64 49.67 4.5K
15:31 49.66 49.76 49.66 49.76 3.7K
15:32 49.75 49.75 49.65 49.65 3.5K
15:33 49.63 49.64 49.59 49.64 4.5K
15:34 49.66 49.66 49.64 49.64 2.2K
15:35 49.58 49.63 49.58 49.63 7.3K
15:36 49.70 49.74 49.63 49.63 3.3K
15:37 49.63 49.64 49.63 49.64 5.2K
15:38 49.64 49.67 49.64 49.66 3.8K
15:39 49.65 49.65 49.64 49.64 15.8K
15:40 49.64 49.64 49.57 49.58 4.9K
15:41 49.60 49.63 49.59 49.63 3.7K
15:42 49.65 49.65 49.54 49.54 11.2K
15:43 49.54 49.58 49.53 49.58 7.9K
15:44 49.59 49.63 49.59 49.63 5.7K
15:45 49.64 49.70 49.64 49.70 8.2K
15:46 49.71 49.76 49.71 49.76 10.5K
15:47 49.76 49.76 49.73 49.75 8.4K
15:48 49.76 49.80 49.72 49.75 9.1K
15:49 49.71 49.80 49.71 49.74 13.9K
15:50 49.80 49.89 49.80 49.81 9.4K
15:51 49.81 49.86 49.81 49.86 6.4K
15:52 49.86 49.86 49.80 49.80 4.2K
15:53 49.80 49.81 49.76 49.81 13.1K
15:54 49.81 49.81 49.75 49.75 7.2K
15:55 49.72 49.76 49.70 49.74 14.9K
15:56 49.77 49.87 49.77 49.87 25.3K
15:57 49.88 49.92 49.86 49.88 24.7K
15:58 49.86 49.90 49.85 49.90 34.6K
15:59 49.90 49.91 49.79 49.79 200.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available