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
09:35 50.84 50.84 50.84 50.84 5.0K
09:36 50.84 50.84 50.84 50.84 0.7K
09:38 50.88 50.88 50.88 50.88 0.5K
09:40 50.88 50.88 50.88 50.88 0.3K
09:44 51.00 51.01 51.00 51.01 3.6K
09:45 51.12 51.12 51.12 51.12 0.7K
09:46 51.24 51.24 51.24 51.24 0.4K
09:47 51.31 51.31 51.31 51.31 0.2K
09:48 51.33 51.33 51.33 51.33 0.8K
09:50 51.19 51.19 51.19 51.19 6.2K
09:53 51.28 51.28 51.28 51.28 2.4K
09:55 51.37 51.37 51.37 51.37 0.3K
09:56 51.30 51.30 51.28 51.28 1.4K
09:57 51.36 51.36 51.34 51.34 0.6K
09:58 51.33 51.33 51.33 51.33 0.3K
09:59 51.31 51.36 51.31 51.36 0.8K
10:00 51.46 51.46 51.46 51.46 0.3K
10:02 51.37 51.52 51.37 51.52 1.1K
10:05 51.54 51.54 51.54 51.54 0.8K
10:06 51.61 51.61 51.55 51.55 0.8K
10:07 51.51 51.51 51.51 51.51 0.9K
10:09 51.59 51.59 51.52 51.52 1.3K
10:11 51.59 51.60 51.59 51.60 1.0K
10:12 51.64 51.64 51.64 51.64 0.1K
10:13 51.58 51.58 51.58 51.58 0.5K
10:15 51.59 51.59 51.52 51.52 2.0K
10:16 51.57 51.57 51.57 51.57 0.2K
10:17 51.51 51.52 51.51 51.52 1.0K
10:18 51.51 51.51 51.50 51.51 1.1K
10:20 51.47 51.47 51.47 51.47 0.8K
10:21 51.45 51.45 51.45 51.45 1.2K
10:22 51.46 51.46 51.46 51.46 0.4K
10:23 51.52 51.52 51.52 51.52 1.4K
10:24 51.54 51.56 51.54 51.56 1.0K
10:26 51.58 51.58 51.58 51.58 1.5K
10:27 51.59 51.60 51.56 51.60 1.5K
10:28 51.55 51.55 51.55 51.55 1.6K
10:31 51.48 51.48 51.48 51.48 3.8K
10:34 51.38 51.38 51.38 51.38 0.8K
10:35 51.43 51.43 51.43 51.43 1.5K
10:38 51.40 51.42 51.40 51.42 1.1K
10:39 51.39 51.39 51.37 51.37 3.3K
10:41 51.37 51.41 51.37 51.41 1.1K
10:42 51.41 51.46 51.41 51.46 1.0K
10:44 51.44 51.44 51.44 51.44 1.5K
10:47 51.33 51.33 51.33 51.33 0.3K
10:48 51.28 51.28 51.28 51.28 0.5K
10:49 51.23 51.27 51.23 51.27 3.0K
10:51 51.29 51.29 51.29 51.29 0.8K
10:54 51.26 51.26 51.26 51.26 0.9K
10:55 51.32 51.32 51.32 51.32 0.5K
10:56 51.30 51.30 51.30 51.30 0.6K
10:57 51.30 51.30 51.30 51.30 2.0K
10:58 51.30 51.32 51.30 51.32 1.2K
11:00 51.35 51.35 51.35 51.35 1.2K
11:01 51.39 51.39 51.34 51.34 2.7K
11:03 51.46 51.46 51.44 51.44 1.7K
11:06 51.45 51.45 51.45 51.45 0.4K
11:07 51.45 51.45 51.45 51.45 1.7K
11:10 51.38 51.38 51.38 51.38 0.4K
11:11 51.45 51.45 51.44 51.44 0.6K
11:12 51.46 51.49 51.46 51.49 1.5K
11:13 51.46 51.46 51.46 51.46 15.1K
11:15 51.49 51.50 51.49 51.50 0.7K
11:16 51.50 51.53 51.50 51.52 1.9K
11:18 51.56 51.56 51.51 51.51 2.9K
11:19 51.52 51.52 51.52 51.52 0.7K
11:20 51.52 51.52 51.52 51.52 0.9K
11:21 51.56 51.65 51.56 51.65 2.2K
11:22 51.66 51.66 51.64 51.64 0.3K
11:23 51.67 51.71 51.67 51.71 1.8K
11:24 51.66 51.66 51.66 51.66 0.6K
11:25 51.68 51.68 51.67 51.68 1.5K
11:26 51.68 51.68 51.68 51.68 0.2K
11:27 51.68 51.68 51.68 51.68 0.8K
11:28 51.67 51.67 51.67 51.67 0.8K
11:29 51.66 51.68 51.66 51.68 3.2K
11:33 51.75 51.75 51.75 51.75 0.3K
11:34 51.74 51.74 51.70 51.70 1.4K
11:35 51.66 51.66 51.66 51.66 1.4K
11:37 51.64 51.64 51.64 51.64 1.0K
11:40 51.65 51.65 51.65 51.65 0.8K
11:41 51.66 51.66 51.64 51.64 0.3K
11:42 51.64 51.90 51.64 51.90 14.7K
11:44 51.77 51.81 51.77 51.81 0.3K
11:45 51.81 51.81 51.78 51.78 0.8K
11:47 51.80 51.80 51.80 51.80 0.9K
11:49 51.80 51.80 51.80 51.80 0.5K
11:50 51.74 51.74 51.74 51.74 2.1K
11:51 51.74 51.74 51.74 51.74 1.0K
11:54 51.71 51.72 51.71 51.72 1.8K
11:55 51.69 51.69 51.69 51.69 1.5K
11:58 51.64 51.64 51.64 51.64 0.7K
11:59 51.68 51.68 51.68 51.68 1.4K
12:01 51.77 51.77 51.77 51.77 1.0K
12:03 51.75 51.76 51.75 51.76 2.6K
12:04 51.82 51.82 51.82 51.82 0.3K
12:05 51.86 51.86 51.86 51.86 0.8K
12:07 51.85 51.85 51.85 51.85 2.0K
12:08 51.83 51.83 51.83 51.83 2.6K
12:14 51.99 51.99 51.99 51.99 3.2K
12:15 51.96 51.96 51.96 51.96 0.5K
12:17 51.96 51.96 51.96 51.96 0.9K
12:18 51.96 51.96 51.96 51.96 1.2K
12:19 51.93 51.98 51.93 51.97 4.8K
12:20 51.97 51.98 51.96 51.98 4.1K
12:21 51.99 52.00 51.97 52.00 0.8K
12:22 51.99 51.99 51.99 51.99 1.9K
12:23 52.03 52.03 52.00 52.00 4.8K
12:24 52.00 52.02 52.00 52.00 5.9K
12:25 52.00 52.00 51.97 51.97 6.6K
12:26 51.99 51.99 51.98 51.98 2.1K
12:28 51.99 52.01 51.99 51.99 3.3K
12:30 52.01 52.03 52.01 52.01 4.9K
12:31 52.00 52.00 52.00 52.00 0.9K
12:32 52.02 52.02 52.02 52.02 0.1K
12:33 52.02 52.02 52.02 52.02 1.9K
12:36 52.00 52.00 52.00 52.00 0.2K
12:37 51.97 51.97 51.91 51.92 3.7K
12:38 51.92 51.95 51.92 51.95 1.2K
12:41 51.95 51.95 51.92 51.92 4.0K
12:44 51.95 51.95 51.95 51.95 1.9K
12:47 51.90 51.93 51.90 51.90 1.3K
12:50 51.92 51.92 51.92 51.92 1.1K
12:51 51.94 51.94 51.94 51.94 0.9K
12:52 51.97 51.97 51.97 51.97 0.2K
12:53 51.95 51.95 51.95 51.95 1.6K
12:54 51.95 51.96 51.95 51.96 1.5K
12:55 51.95 51.95 51.95 51.95 0.8K
12:56 51.91 51.91 51.91 51.91 0.4K
12:57 51.91 51.92 51.91 51.92 1.2K
12:59 51.93 51.93 51.93 51.93 0.6K
13:00 51.93 51.98 51.93 51.98 1.8K
13:01 51.97 51.97 51.96 51.97 0.9K
13:02 51.97 51.97 51.95 51.95 0.7K
13:03 51.95 51.98 51.95 51.98 2.3K
13:04 52.06 52.06 52.06 52.06 0.9K
13:06 52.06 52.06 52.05 52.05 0.2K
13:07 52.01 52.01 52.01 52.01 1.6K
13:08 51.98 51.98 51.98 51.98 1.9K
13:10 51.84 51.87 51.84 51.87 1.1K
13:11 51.88 51.90 51.88 51.88 1.2K
13:12 51.88 51.88 51.88 51.88 0.5K
13:13 51.88 51.88 51.88 51.88 1.0K
13:17 51.88 51.88 51.88 51.88 0.9K
13:18 51.87 51.87 51.87 51.87 0.2K
13:19 51.89 51.89 51.89 51.89 0.4K
13:20 51.91 51.91 51.90 51.90 1.5K
13:21 51.92 51.95 51.92 51.95 2.6K
13:22 51.94 51.94 51.94 51.94 0.8K
13:25 51.87 51.90 51.87 51.90 1.5K
13:26 51.91 51.91 51.91 51.91 0.6K
13:27 51.90 51.90 51.90 51.90 0.6K
13:29 51.91 51.91 51.91 51.91 0.3K
13:30 51.91 51.93 51.91 51.93 1.4K
13:31 51.93 51.93 51.93 51.93 1.4K
13:34 51.88 51.88 51.88 51.88 0.5K
13:35 51.89 51.89 51.89 51.89 0.5K
13:39 51.87 51.89 51.87 51.89 1.4K
13:40 51.86 51.86 51.86 51.86 2.3K
13:43 51.81 51.81 51.81 51.81 0.9K
13:45 51.83 51.83 51.81 51.81 0.5K
13:46 51.83 51.83 51.83 51.83 1.6K
13:50 51.86 51.86 51.85 51.85 1.9K
13:52 51.86 51.86 51.83 51.83 1.4K
13:55 51.87 51.87 51.87 51.87 0.9K
13:57 51.88 51.88 51.88 51.88 1.4K
13:58 51.88 51.89 51.88 51.89 1.9K
13:59 51.89 51.89 51.89 51.89 0.8K
14:02 51.87 51.87 51.87 51.87 0.9K
14:04 51.88 51.90 51.88 51.90 1.0K
14:06 51.88 51.88 51.88 51.88 0.4K
14:08 51.85 51.85 51.85 51.85 0.1K
14:09 51.85 51.89 51.85 51.88 1.1K
14:10 51.88 51.88 51.88 51.88 1.7K
14:11 51.88 51.88 51.88 51.88 2.4K
14:14 51.90 51.91 51.90 51.91 2.4K
14:15 51.94 51.94 51.92 51.92 0.9K
14:16 51.93 51.93 51.93 51.93 0.2K
14:17 51.93 51.93 51.93 51.93 0.3K
14:18 51.94 51.95 51.92 51.92 2.2K
14:19 51.92 51.92 51.90 51.90 0.7K
14:20 51.90 51.90 51.90 51.90 1.4K
14:22 51.92 51.92 51.92 51.92 0.8K
14:24 51.93 51.93 51.93 51.93 0.4K
14:26 51.95 51.95 51.95 51.95 2.2K
14:28 51.97 51.97 51.97 51.97 1.4K
14:30 51.99 51.99 51.99 51.99 1.2K
14:31 52.01 52.01 52.01 52.01 0.5K
14:32 52.02 52.02 52.02 52.02 0.5K
14:33 52.03 52.03 52.03 52.03 2.8K
14:36 52.00 52.01 52.00 52.01 0.8K
14:37 52.02 52.02 51.90 51.90 4.2K
14:38 51.94 51.94 51.94 51.94 0.3K
14:39 51.90 51.96 51.90 51.96 4.0K
14:40 51.93 51.93 51.93 51.93 1.3K
14:41 51.89 51.89 51.89 51.89 3.5K
14:42 51.92 51.92 51.92 51.92 0.7K
14:43 51.93 51.94 51.93 51.93 1.4K
14:44 51.94 51.94 51.94 51.94 1.9K
14:47 52.03 52.04 52.03 52.04 1.2K
14:49 52.06 52.09 52.06 52.09 0.9K
14:50 52.07 52.07 52.07 52.07 1.5K
14:52 52.09 52.09 52.09 52.09 0.2K
14:53 52.08 52.08 52.08 52.08 0.5K
14:55 52.09 52.09 52.05 52.05 2.2K
14:56 52.04 52.04 52.04 52.04 0.5K
14:57 52.05 52.05 52.05 52.05 0.8K
14:58 52.01 52.01 52.01 52.01 0.6K
14:59 52.03 52.03 52.03 52.03 1.1K
15:00 52.05 52.06 52.05 52.06 0.6K
15:01 52.07 52.07 52.07 52.07 0.4K
15:02 52.06 52.06 52.06 52.06 2.3K
15:03 52.10 52.10 52.10 52.10 1.0K
15:05 52.12 52.12 52.12 52.12 1.1K
15:06 52.14 52.14 52.14 52.14 0.8K
15:07 52.16 52.18 52.16 52.18 0.9K
15:08 52.16 52.16 52.16 52.16 1.4K
15:09 52.15 52.15 52.15 52.15 1.6K
15:11 52.23 52.23 52.23 52.23 0.8K
15:14 52.23 52.23 52.23 52.23 1.5K
15:15 52.25 52.25 52.25 52.25 0.5K
15:16 52.27 52.27 52.27 52.27 1.0K
15:17 52.30 52.31 52.30 52.31 1.4K
15:18 52.32 52.32 52.31 52.31 2.7K
15:19 52.32 52.32 52.32 52.32 1.5K
15:21 52.32 52.32 52.30 52.31 2.5K
15:23 52.30 52.30 52.30 52.30 0.7K
15:24 52.30 52.30 52.30 52.30 1.6K
15:25 52.28 52.28 52.28 52.28 0.5K
15:26 52.29 52.29 52.29 52.29 0.6K
15:27 52.28 52.28 52.28 52.28 0.8K
15:28 52.30 52.35 52.30 52.35 4.9K
15:29 52.35 52.35 52.33 52.34 3.2K
15:31 52.34 52.34 52.34 52.34 0.8K
15:32 52.33 52.33 52.33 52.33 1.5K
15:33 52.36 52.36 52.36 52.36 1.0K
15:34 52.38 52.40 52.37 52.37 4.8K
15:35 52.39 52.39 52.39 52.39 0.7K
15:36 52.40 52.40 52.39 52.39 3.0K
15:37 52.39 52.39 52.39 52.39 1.1K
15:39 52.41 52.41 52.38 52.38 3.3K
15:40 52.38 52.40 52.38 52.40 1.4K
15:41 52.40 52.40 52.40 52.40 0.4K
15:42 52.39 52.41 52.37 52.41 3.8K
15:44 52.40 52.40 52.40 52.40 0.8K
15:45 52.40 52.44 52.40 52.44 3.9K
15:46 52.43 52.44 52.43 52.44 2.6K
15:47 52.51 52.51 52.48 52.50 2.5K
15:48 52.47 52.48 52.47 52.48 1.7K
15:49 52.46 52.47 52.45 52.45 2.4K
15:50 52.47 52.52 52.47 52.52 3.2K
15:51 52.51 52.52 52.51 52.52 4.2K
15:52 52.55 52.55 52.55 52.55 2.0K
15:53 52.54 52.54 52.54 52.54 2.0K
15:54 52.57 52.59 52.57 52.59 4.2K
15:55 52.61 52.61 52.60 52.60 6.0K
15:56 52.62 52.62 52.57 52.59 6.2K
15:57 52.60 52.60 52.59 52.59 5.0K
15:58 52.60 52.60 52.58 52.58 17.6K
15:59 52.59 52.61 52.56 52.56 134.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available