Terex

TEX
🏛️ usa →
51.30
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 49.05 49.65 49.05 49.65 4.9K
09:34 49.39 49.39 49.39 49.39 0.1K
09:35 49.02 49.02 49.02 49.02 0.5K
09:38 49.33 49.33 49.33 49.33 0.3K
09:39 49.25 49.25 49.25 49.25 1.3K
09:42 49.05 49.05 49.05 49.05 0.4K
09:43 49.05 49.05 49.05 49.05 0.4K
09:45 48.91 48.91 48.91 48.91 0.4K
09:46 48.91 48.91 48.91 48.91 0.9K
09:49 49.19 49.19 49.19 49.19 2.0K
09:55 49.48 49.48 49.48 49.48 1.2K
09:56 49.60 49.60 49.60 49.60 1.0K
09:59 49.50 49.50 49.50 49.50 0.6K
10:00 49.45 49.52 49.45 49.52 0.6K
10:01 49.61 49.62 49.61 49.62 1.3K
10:02 49.54 49.54 49.54 49.54 0.2K
10:03 49.81 49.97 49.81 49.97 3.5K
10:05 50.06 50.06 50.06 50.06 0.3K
10:06 50.16 50.16 50.13 50.13 1.4K
10:10 50.38 50.38 50.38 50.38 0.6K
10:11 50.40 50.48 50.40 50.48 2.2K
10:12 50.38 50.38 50.38 50.38 2.8K
10:13 50.36 50.42 50.34 50.42 1.4K
10:14 50.44 50.44 50.44 50.44 0.5K
10:16 50.45 50.45 50.45 50.45 0.8K
10:18 50.50 50.50 50.50 50.50 0.8K
10:19 50.64 50.64 50.64 50.64 1.2K
10:20 50.70 50.70 50.70 50.70 0.3K
10:21 50.73 50.73 50.73 50.73 1.6K
10:23 50.78 50.78 50.68 50.68 2.0K
10:25 50.71 50.71 50.71 50.71 0.6K
10:27 50.70 50.70 50.70 50.70 0.7K
10:28 50.67 50.67 50.67 50.67 7.8K
10:33 50.48 50.48 50.48 50.48 0.7K
10:34 50.41 50.49 50.41 50.49 0.7K
10:35 50.43 50.43 50.40 50.40 1.9K
10:38 50.31 50.31 50.31 50.31 0.7K
10:41 50.35 50.40 50.35 50.40 1.8K
10:43 50.49 50.49 50.49 50.49 0.7K
10:44 50.53 50.53 50.53 50.53 0.5K
10:45 50.56 50.56 50.52 50.52 0.5K
10:46 50.59 50.63 50.59 50.63 1.3K
10:47 50.66 50.66 50.66 50.66 1.7K
10:48 50.66 50.71 50.66 50.71 1.3K
10:49 50.70 50.70 50.70 50.70 2.2K
10:51 50.72 50.72 50.69 50.69 1.4K
10:52 50.73 50.75 50.73 50.74 1.4K
10:53 50.77 50.77 50.77 50.77 1.0K
10:55 50.72 50.72 50.72 50.72 0.3K
10:56 50.67 50.67 50.56 50.56 1.4K
10:58 50.67 50.67 50.67 50.67 2.0K
11:02 50.67 50.67 50.67 50.67 1.6K
11:08 50.66 50.66 50.66 50.66 0.7K
11:10 50.62 50.62 50.62 50.62 0.9K
11:11 50.68 50.68 50.68 50.68 0.1K
11:12 50.68 50.68 50.68 50.68 0.5K
11:13 50.71 50.71 50.71 50.71 1.2K
11:14 50.76 50.85 50.76 50.85 1.6K
11:15 50.94 50.95 50.94 50.94 2.5K
11:16 50.95 50.95 50.95 50.95 0.7K
11:17 51.02 51.05 51.00 51.00 3.0K
11:18 50.88 50.88 50.88 50.88 0.5K
11:21 50.91 50.91 50.88 50.88 0.8K
11:22 50.88 50.88 50.83 50.83 2.4K
11:23 50.85 50.88 50.85 50.88 1.1K
11:24 50.82 50.87 50.82 50.83 3.1K
11:25 50.79 50.82 50.79 50.82 0.5K
11:26 50.84 50.84 50.84 50.84 0.4K
11:27 50.80 50.80 50.79 50.79 0.9K
11:29 50.80 50.80 50.79 50.79 1.3K
11:30 50.84 50.84 50.84 50.84 0.9K
11:31 50.92 50.92 50.86 50.86 1.6K
11:32 50.85 50.90 50.85 50.90 1.0K
11:33 50.92 50.92 50.92 50.92 0.5K
11:34 50.88 50.93 50.88 50.93 2.4K
11:36 50.89 50.89 50.88 50.88 0.8K
11:37 50.85 50.91 50.85 50.91 1.7K
11:39 50.89 50.89 50.84 50.85 0.9K
11:41 50.86 50.86 50.86 50.86 0.6K
11:43 50.88 50.88 50.88 50.88 0.2K
11:44 50.87 50.87 50.87 50.87 0.5K
11:45 50.92 50.92 50.92 50.92 0.7K
11:46 50.90 50.90 50.90 50.90 0.1K
11:47 50.94 50.94 50.94 50.94 0.9K
11:48 50.91 50.91 50.91 50.91 0.4K
11:49 50.94 50.94 50.90 50.90 0.9K
11:51 50.91 50.91 50.91 50.91 1.0K
11:52 50.90 50.90 50.90 50.90 0.8K
11:53 50.83 50.83 50.82 50.82 1.2K
11:54 50.79 50.79 50.79 50.79 0.5K
11:56 50.79 50.79 50.76 50.76 1.1K
11:58 50.81 50.81 50.81 50.81 0.7K
12:00 50.79 50.79 50.79 50.79 0.6K
12:01 50.80 50.80 50.79 50.79 1.1K
12:03 50.77 50.82 50.77 50.82 1.1K
12:04 50.80 50.80 50.80 50.80 0.5K
12:05 50.71 50.74 50.71 50.74 0.9K
12:06 50.63 50.63 50.63 50.63 0.5K
12:08 50.56 50.56 50.51 50.51 3.8K
12:10 50.43 50.48 50.43 50.48 1.7K
12:11 50.34 50.34 50.34 50.34 0.4K
12:12 50.28 50.40 50.28 50.37 1.4K
12:13 50.31 50.31 50.31 50.31 0.2K
12:14 50.29 50.35 50.29 50.35 1.0K
12:15 50.34 50.41 50.34 50.39 0.5K
12:16 50.39 50.39 50.39 50.39 0.4K
12:17 50.37 50.37 50.35 50.35 0.6K
12:18 50.40 50.42 50.40 50.42 2.2K
12:19 50.46 50.46 50.46 50.46 0.4K
12:20 50.49 50.49 50.46 50.46 2.8K
12:21 50.47 50.47 50.47 50.47 0.3K
12:22 50.44 50.51 50.44 50.51 1.8K
12:24 50.60 50.60 50.60 50.60 2.0K
12:25 50.54 50.54 50.54 50.54 0.8K
12:26 50.54 50.54 50.54 50.54 0.6K
12:28 50.53 50.53 50.53 50.53 0.4K
12:29 50.54 50.54 50.54 50.54 1.0K
12:32 50.58 50.58 50.58 50.58 0.7K
12:34 50.61 50.61 50.61 50.61 1.3K
12:36 50.56 50.56 50.56 50.56 1.7K
12:38 50.54 50.54 50.54 50.54 1.7K
12:43 50.54 50.55 50.54 50.55 2.4K
12:46 50.43 50.43 50.43 50.43 0.9K
12:47 50.43 50.43 50.43 50.43 0.2K
12:48 50.46 50.46 50.46 50.46 0.9K
12:50 50.48 50.48 50.39 50.39 3.4K
12:52 50.35 50.37 50.35 50.37 2.2K
12:53 50.36 50.38 50.36 50.38 7.6K
12:55 50.38 50.38 50.38 50.38 0.4K
12:56 50.37 50.37 50.37 50.37 1.2K
12:57 50.33 50.38 50.33 50.38 2.4K
13:00 50.44 50.47 50.44 50.47 3.2K
13:01 50.44 50.47 50.44 50.47 3.0K
13:04 50.49 50.49 50.49 50.49 0.4K
13:05 50.60 50.60 50.59 50.59 2.1K
13:06 50.57 50.57 50.55 50.55 2.9K
13:10 50.43 50.43 50.43 50.43 0.7K
13:13 50.42 50.42 50.42 50.42 1.4K
13:14 50.38 50.38 50.37 50.37 1.6K
13:16 50.37 50.37 50.37 50.37 0.3K
13:17 50.37 50.37 50.37 50.37 1.1K
13:20 50.34 50.34 50.34 50.34 0.5K
13:21 50.31 50.31 50.31 50.31 0.4K
13:22 50.36 50.37 50.36 50.37 2.1K
13:25 50.30 50.30 50.30 50.30 1.9K
13:26 50.28 50.28 50.28 50.28 3.0K
13:31 50.31 50.31 50.31 50.31 1.3K
13:32 50.32 50.32 50.32 50.32 0.3K
13:33 50.34 50.34 50.34 50.34 2.3K
13:39 50.41 50.41 50.41 50.41 1.1K
13:42 50.39 50.39 50.39 50.39 0.9K
13:45 50.38 50.38 50.38 50.38 0.6K
13:46 50.34 50.34 50.34 50.34 1.0K
13:48 50.35 50.35 50.35 50.35 1.0K
13:51 50.35 50.35 50.35 50.35 0.5K
13:55 50.34 50.34 50.34 50.34 1.2K
13:56 50.36 50.36 50.36 50.36 1.1K
13:59 50.34 50.34 50.34 50.34 0.8K
14:01 50.34 50.34 50.34 50.34 2.3K
14:05 50.44 50.44 50.44 50.44 0.6K
14:06 50.44 50.49 50.44 50.49 5.6K
14:07 50.48 50.48 50.48 50.48 1.5K
14:08 50.49 50.49 50.49 50.49 0.2K
14:09 50.49 50.49 50.49 50.49 0.7K
14:10 50.49 50.49 50.49 50.49 1.0K
14:12 50.47 50.47 50.46 50.46 2.3K
14:16 50.50 50.50 50.50 50.50 2.4K
14:22 50.53 50.53 50.53 50.53 1.6K
14:24 50.54 50.54 50.54 50.54 0.6K
14:25 50.52 50.52 50.52 50.52 0.9K
14:26 50.52 50.52 50.46 50.46 1.1K
14:28 50.44 50.44 50.44 50.44 1.9K
14:30 50.43 50.43 50.43 50.43 0.7K
14:31 50.45 50.45 50.45 50.45 0.4K
14:32 50.44 50.44 50.44 50.44 0.8K
14:34 50.44 50.45 50.44 50.45 0.7K
14:35 50.47 50.48 50.47 50.48 1.0K
14:36 50.45 50.46 50.44 50.46 1.5K
14:39 50.42 50.42 50.42 50.42 1.3K
14:42 50.44 50.44 50.44 50.44 0.4K
14:44 50.46 50.48 50.46 50.48 1.5K
14:45 50.50 50.50 50.50 50.50 0.7K
14:46 50.51 50.51 50.51 50.51 1.3K
14:48 50.47 50.48 50.47 50.48 0.8K
14:50 50.50 50.50 50.50 50.50 1.0K
14:54 50.46 50.46 50.46 50.46 0.2K
14:55 50.46 50.46 50.46 50.46 1.3K
14:57 50.45 50.45 50.44 50.44 2.5K
14:58 50.41 50.41 50.41 50.41 0.5K
14:59 50.40 50.42 50.40 50.42 1.9K
15:00 50.48 50.48 50.48 50.48 1.2K
15:01 50.46 50.49 50.46 50.49 2.5K
15:04 50.54 50.54 50.51 50.51 0.9K
15:05 50.53 50.53 50.53 50.53 0.5K
15:06 50.55 50.58 50.55 50.58 0.6K
15:07 50.56 50.56 50.56 50.56 0.5K
15:08 50.56 50.56 50.56 50.56 0.5K
15:10 50.56 50.56 50.56 50.56 0.9K
15:11 50.55 50.55 50.55 50.55 2.1K
15:13 50.60 50.60 50.60 50.60 0.6K
15:15 50.60 50.61 50.60 50.61 0.5K
15:16 50.61 50.68 50.61 50.68 3.5K
15:17 50.69 50.69 50.69 50.69 1.5K
15:18 50.69 50.69 50.69 50.69 2.0K
15:21 50.68 50.68 50.67 50.67 1.7K
15:22 50.67 50.67 50.67 50.67 1.4K
15:23 50.66 50.66 50.66 50.66 1.2K
15:25 50.63 50.63 50.63 50.63 0.3K
15:26 50.61 50.61 50.61 50.61 1.4K
15:27 50.62 50.64 50.62 50.64 1.4K
15:29 50.64 50.65 50.64 50.65 1.1K
15:30 50.64 50.65 50.64 50.65 3.6K
15:32 50.66 50.67 50.66 50.67 1.4K
15:33 50.68 50.69 50.64 50.64 2.0K
15:34 50.66 50.66 50.66 50.66 1.1K
15:35 50.66 50.68 50.66 50.68 1.4K
15:36 50.66 50.66 50.66 50.66 1.0K
15:37 50.70 50.70 50.70 50.70 1.7K
15:38 50.72 50.72 50.71 50.71 1.8K
15:40 50.68 50.68 50.67 50.67 1.6K
15:41 50.67 50.68 50.67 50.68 1.4K
15:42 50.68 50.68 50.68 50.68 2.3K
15:43 50.61 50.61 50.59 50.59 0.8K
15:44 50.61 50.61 50.61 50.61 1.9K
15:45 50.60 50.62 50.57 50.62 4.5K
15:46 50.60 50.60 50.60 50.60 0.8K
15:47 50.59 50.59 50.57 50.57 1.7K
15:48 50.57 50.59 50.57 50.59 1.5K
15:49 50.60 50.60 50.56 50.59 2.6K
15:50 50.60 50.66 50.60 50.66 3.8K
15:51 50.64 50.69 50.64 50.69 4.4K
15:52 50.70 50.70 50.65 50.67 3.6K
15:53 50.65 50.65 50.59 50.64 5.0K
15:54 50.63 50.65 50.63 50.65 5.4K
15:55 50.64 50.66 50.64 50.65 3.8K
15:56 50.66 50.66 50.63 50.63 8.4K
15:57 50.63 50.64 50.60 50.64 7.8K
15:58 50.62 50.63 50.60 50.62 17.2K
15:59 50.64 50.67 50.63 50.63 200.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available