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 51.63 51.63 51.63 51.63 11.6K
09:31 51.63 51.63 51.44 51.46 19.3K
09:32 51.16 51.16 51.16 51.16 0.9K
09:33 51.15 51.15 51.15 51.15 0.2K
09:34 51.09 51.10 51.09 51.10 2.7K
09:35 51.10 51.15 51.10 51.15 8.3K
09:36 51.15 51.17 51.15 51.17 8.7K
09:37 51.17 51.17 50.99 51.13 5.2K
09:38 51.13 51.14 51.13 51.14 1.4K
09:39 51.14 51.14 51.14 51.14 1.1K
09:40 51.14 51.14 50.94 50.94 6.7K
09:41 50.89 50.89 50.89 50.89 1.8K
09:42 50.93 51.09 50.93 51.09 1.6K
09:43 51.08 51.23 51.08 51.23 0.8K
09:44 51.08 51.26 51.00 51.26 1.2K
09:45 51.02 51.22 51.02 51.22 7.6K
09:47 51.25 51.25 51.25 51.25 1.6K
09:48 51.24 51.24 51.03 51.03 2.9K
09:49 51.03 51.03 51.02 51.02 4.1K
09:50 51.02 51.02 51.02 51.02 0.5K
09:51 50.88 51.18 50.88 51.00 1.1K
09:52 51.24 51.25 51.22 51.25 6.7K
09:53 51.26 51.26 51.25 51.25 4.2K
09:54 51.31 51.31 51.31 51.31 1.2K
09:55 51.38 51.38 51.38 51.38 1.4K
09:57 51.56 51.56 51.56 51.56 1.5K
09:59 51.59 51.59 51.59 51.59 0.3K
10:00 51.59 51.70 51.59 51.62 9.3K
10:01 51.73 51.74 51.73 51.74 4.1K
10:02 51.78 51.78 51.78 51.78 0.9K
10:03 51.91 51.91 51.91 51.91 0.3K
10:04 51.96 51.96 51.96 51.96 0.7K
10:05 52.04 52.04 52.04 52.04 0.3K
10:06 52.02 52.02 51.92 52.00 1.0K
10:07 51.92 51.92 51.92 51.92 0.1K
10:08 51.92 51.92 51.92 51.92 0.3K
10:09 51.94 51.94 51.94 51.94 1.6K
10:10 51.89 51.90 51.89 51.90 0.4K
10:11 51.87 51.88 51.84 51.84 1.5K
10:12 51.85 51.93 51.78 51.92 39.0K
10:13 51.92 51.98 51.91 51.96 17.4K
10:14 51.95 51.95 51.91 51.91 9.5K
10:15 51.88 51.90 51.88 51.90 5.0K
10:16 51.82 51.88 51.82 51.88 7.8K
10:17 51.89 51.93 51.89 51.93 1.5K
10:18 51.93 51.93 51.93 51.93 0.3K
10:19 51.89 51.89 51.87 51.87 0.9K
10:20 51.96 51.96 51.87 51.87 3.9K
10:21 51.87 51.87 51.76 51.76 5.8K
10:22 51.71 51.77 51.71 51.77 1.6K
10:23 51.77 51.78 51.73 51.78 1.3K
10:24 51.76 51.76 51.76 51.76 0.9K
10:25 51.73 51.78 51.73 51.78 0.6K
10:26 51.72 51.79 51.70 51.79 11.0K
10:27 51.77 51.77 51.68 51.68 5.7K
10:28 51.62 51.68 51.62 51.68 1.0K
10:29 51.67 51.67 51.63 51.63 0.9K
10:30 51.63 51.70 51.63 51.70 2.0K
10:31 51.71 51.84 51.71 51.84 1.6K
10:32 51.86 51.86 51.83 51.85 6.0K
10:33 51.93 51.94 51.93 51.94 2.2K
10:34 51.95 51.95 51.90 51.90 5.1K
10:35 51.92 51.92 51.87 51.87 11.2K
10:36 51.86 51.86 51.85 51.85 0.9K
10:37 51.85 51.85 51.83 51.83 1.8K
10:38 51.83 51.84 51.79 51.79 9.0K
10:39 51.79 51.81 51.79 51.81 1.1K
10:40 51.77 51.81 51.77 51.81 1.7K
10:41 51.81 51.82 51.78 51.78 1.3K
10:42 51.78 51.78 51.67 51.67 1.4K
10:43 51.70 51.71 51.70 51.71 1.4K
10:44 51.72 51.72 51.72 51.72 0.1K
10:45 51.67 51.70 51.67 51.70 2.3K
10:46 51.77 51.77 51.77 51.77 1.5K
10:47 51.82 51.82 51.74 51.74 3.4K
10:48 51.72 51.72 51.67 51.70 2.7K
10:49 51.70 51.72 51.69 51.69 1.2K
10:50 51.69 51.73 51.69 51.71 1.2K
10:51 51.69 51.69 51.63 51.64 2.4K
10:52 51.64 51.64 51.57 51.57 1.0K
10:53 51.60 51.63 51.60 51.63 1.5K
10:54 51.60 51.65 51.60 51.65 2.6K
10:58 51.70 51.70 51.70 51.70 1.7K
10:59 51.69 51.69 51.64 51.64 2.7K
11:00 51.64 51.64 51.55 51.55 3.4K
11:02 51.59 51.59 51.58 51.58 1.5K
11:03 51.53 51.53 51.51 51.51 0.7K
11:04 51.52 51.52 51.52 51.51 0.9K
11:05 51.51 51.51 51.51 51.51 0.5K
11:06 51.50 51.50 51.48 51.48 0.6K
11:07 51.50 51.50 51.50 51.50 1.0K
11:08 51.50 51.50 51.49 51.49 1.2K
11:09 51.49 51.52 51.49 51.52 1.2K
11:10 51.50 51.50 51.50 51.50 0.8K
11:11 51.51 51.51 51.51 51.51 0.2K
11:12 51.48 51.49 51.48 51.49 0.9K
11:13 51.52 51.52 51.52 51.52 1.8K
11:14 51.52 51.56 51.52 51.52 1.2K
11:15 51.53 51.55 51.53 51.53 1.0K
11:16 51.53 51.57 51.53 51.57 2.1K
11:17 51.63 51.63 51.63 51.63 2.4K
11:19 51.62 51.64 51.62 51.64 0.7K
11:20 51.60 51.65 51.60 51.65 1.7K
11:21 51.64 51.64 51.62 51.62 0.8K
11:22 51.63 51.63 51.63 51.63 0.9K
11:23 51.63 51.63 51.63 51.63 0.6K
11:24 51.64 51.67 51.64 51.66 2.4K
11:25 51.65 51.65 51.54 51.54 4.5K
11:26 51.53 51.53 51.53 51.53 0.4K
11:27 51.51 51.51 51.51 51.51 0.5K
11:28 51.50 51.53 51.50 51.52 1.9K
11:30 51.52 51.52 51.50 51.50 3.4K
11:31 51.55 51.57 51.55 51.57 0.7K
11:32 51.59 51.68 51.59 51.68 2.1K
11:33 51.67 51.67 51.66 51.66 1.1K
11:34 51.64 51.64 51.57 51.57 1.7K
11:35 51.55 51.55 51.55 51.55 0.4K
11:36 51.60 51.60 51.60 51.60 1.0K
11:37 51.59 51.63 51.59 51.63 5.5K
11:39 51.62 51.62 51.62 51.62 1.3K
11:42 51.53 51.56 51.53 51.56 2.2K
11:44 51.51 51.51 51.51 51.51 1.4K
11:47 51.56 51.61 51.56 51.61 1.6K
11:48 51.65 51.65 51.65 51.65 0.7K
11:49 51.63 51.63 51.62 51.62 2.8K
11:52 51.39 51.39 51.35 51.35 0.3K
11:53 51.39 51.43 51.39 51.40 1.1K
11:54 51.38 51.38 51.38 51.38 1.0K
11:55 51.38 51.38 51.38 51.38 1.4K
11:56 51.43 51.43 51.43 51.43 0.5K
11:57 51.40 51.40 51.36 51.36 0.6K
11:58 51.41 51.41 51.41 51.41 0.9K
12:00 51.39 51.41 51.39 51.41 2.0K
12:02 51.42 51.42 51.42 51.42 1.7K
12:06 51.26 51.26 51.23 51.23 0.8K
12:08 51.22 51.25 51.22 51.25 0.6K
12:10 51.28 51.28 51.28 51.28 0.3K
12:11 51.28 51.28 51.23 51.27 0.7K
12:12 51.27 51.27 51.27 51.27 1.0K
12:14 51.27 51.27 51.16 51.16 2.6K
12:15 51.25 51.25 51.22 51.22 1.5K
12:16 51.27 51.27 51.27 51.27 0.2K
12:17 51.29 51.29 51.29 51.29 1.3K
12:20 51.23 51.25 51.23 51.25 0.2K
12:21 51.28 51.28 51.24 51.28 1.3K
12:23 51.23 51.23 51.23 51.23 1.0K
12:24 51.16 51.16 51.16 51.16 0.5K
12:25 51.15 51.15 51.15 51.15 0.2K
12:26 51.19 51.19 51.19 51.19 1.4K
12:28 51.12 51.12 51.12 51.12 1.4K
12:30 51.06 51.06 51.06 51.06 0.4K
12:32 51.00 51.00 51.00 51.00 0.7K
12:33 51.01 51.01 51.01 51.01 0.6K
12:36 50.99 50.99 50.94 50.94 2.8K
12:39 51.01 51.01 51.01 51.01 0.8K
12:40 51.03 51.03 51.03 51.03 1.2K
12:42 50.96 50.96 50.96 50.96 0.1K
12:43 50.98 50.98 50.98 50.98 0.3K
12:44 50.98 51.01 50.98 51.01 0.6K
12:45 51.08 51.08 51.04 51.04 4.7K
12:48 51.10 51.10 51.10 51.10 2.4K
12:55 51.21 51.24 51.20 51.24 3.5K
12:59 51.26 51.26 51.26 51.26 0.9K
13:00 51.31 51.31 51.31 51.31 0.5K
13:01 51.31 51.31 51.31 51.31 1.7K
13:02 51.36 51.36 51.36 51.36 1.0K
13:05 51.38 51.38 51.38 51.38 0.7K
13:06 51.33 51.33 51.33 51.33 4.1K
13:11 51.27 51.27 51.27 51.27 0.1K
13:12 51.27 51.27 51.27 51.27 0.3K
13:13 51.26 51.26 51.26 51.26 0.6K
13:15 51.23 51.29 51.23 51.29 2.0K
13:18 51.31 51.31 51.30 51.30 2.2K
13:23 51.33 51.33 51.33 51.33 0.4K
13:24 51.35 51.35 51.35 51.35 1.2K
13:28 51.35 51.38 51.35 51.38 0.4K
13:29 51.40 51.40 51.40 51.40 1.2K
13:32 51.36 51.36 51.36 51.36 0.5K
13:33 51.40 51.40 51.40 51.40 0.9K
13:34 51.40 51.40 51.40 51.40 0.5K
13:36 51.38 51.38 51.38 51.38 0.5K
13:37 51.39 51.39 51.39 51.39 1.5K
13:38 51.38 51.38 51.37 51.37 1.7K
13:39 51.38 51.40 51.37 51.40 2.3K
13:40 51.39 51.41 51.35 51.35 2.2K
13:43 51.35 51.35 51.35 51.35 0.9K
13:44 51.34 51.34 51.34 51.34 0.2K
13:45 51.34 51.34 51.34 51.34 1.7K
13:46 51.39 51.39 51.39 51.39 2.6K
13:52 51.36 51.36 51.36 51.36 0.7K
13:53 51.42 51.42 51.42 51.42 1.7K
13:57 51.40 51.40 51.40 51.40 0.5K
13:58 51.40 51.40 51.40 51.40 2.9K
14:00 51.35 51.41 51.35 51.41 2.2K
14:03 51.47 51.47 51.47 51.47 0.9K
14:05 51.45 51.45 51.45 51.45 7.7K
14:08 51.44 51.44 51.44 51.44 0.3K
14:10 51.48 51.48 51.45 51.45 2.3K
14:11 51.45 51.45 51.45 51.45 0.1K
14:12 51.48 51.48 51.48 51.48 0.9K
14:14 51.45 51.45 51.45 51.45 0.8K
14:15 51.45 51.45 51.45 51.45 0.8K
14:16 51.47 51.47 51.47 51.47 1.0K
14:17 51.42 51.42 51.42 51.42 0.4K
14:19 51.46 51.46 51.46 51.46 1.6K
14:20 51.49 51.53 51.49 51.53 1.6K
14:21 51.56 51.59 51.56 51.59 1.4K
14:22 51.54 51.54 51.54 51.54 3.3K
14:25 51.52 51.52 51.49 51.49 0.8K
14:26 51.47 51.47 51.47 51.47 0.4K
14:28 51.54 51.54 51.54 51.54 1.0K
14:30 51.53 51.54 51.53 51.54 1.9K
14:31 51.54 51.57 51.54 51.57 2.4K
14:33 51.62 51.62 51.62 51.62 0.2K
14:34 51.63 51.64 51.63 51.64 0.7K
14:35 51.64 51.64 51.64 51.64 0.4K
14:36 51.64 51.64 51.64 51.64 0.4K
14:37 51.65 51.67 51.65 51.66 0.6K
14:38 51.70 51.70 51.70 51.70 3.8K
14:40 51.68 51.68 51.68 51.68 0.2K
14:41 51.72 51.72 51.72 51.72 1.4K
14:43 51.75 51.79 51.75 51.79 3.3K
14:44 51.79 51.79 51.79 51.79 1.3K
14:46 51.75 51.75 51.72 51.72 1.8K
14:48 51.73 51.73 51.73 51.73 0.7K
14:50 51.75 51.75 51.75 51.75 0.2K
14:51 51.75 51.75 51.75 51.75 0.5K
14:52 51.72 51.75 51.72 51.75 0.6K
14:53 51.75 51.78 51.75 51.78 0.3K
14:54 51.74 51.74 51.74 51.74 0.3K
14:55 51.78 51.78 51.76 51.76 2.8K
14:57 51.75 51.75 51.75 51.75 0.7K
15:00 51.69 51.72 51.68 51.68 3.9K
15:02 51.66 51.66 51.60 51.60 1.4K
15:03 51.60 51.61 51.60 51.61 1.5K
15:05 51.63 51.63 51.63 51.63 3.0K
15:10 51.69 51.69 51.69 51.69 1.1K
15:12 51.71 51.71 51.71 51.71 0.3K
15:13 51.74 51.74 51.74 51.74 0.7K
15:14 51.74 51.74 51.74 51.74 0.2K
15:15 51.72 51.72 51.70 51.72 1.5K
15:16 51.72 51.72 51.70 51.70 0.4K
15:17 51.75 51.75 51.75 51.75 1.3K
15:18 51.73 51.73 51.73 51.73 2.2K
15:19 51.73 51.73 51.73 51.73 1.0K
15:20 51.72 51.72 51.72 51.72 0.6K
15:21 51.75 51.75 51.75 51.75 1.1K
15:23 51.74 51.83 51.74 51.83 3.0K
15:24 51.83 51.86 51.83 51.86 0.7K
15:25 51.84 51.84 51.82 51.82 2.6K
15:26 51.83 51.83 51.80 51.80 1.5K
15:27 51.78 51.84 51.78 51.84 1.7K
15:28 51.83 51.83 51.83 51.83 0.4K
15:29 51.83 51.84 51.83 51.83 0.7K
15:30 51.83 51.87 51.83 51.83 3.3K
15:31 51.83 51.83 51.83 51.83 0.4K
15:32 51.83 51.83 51.83 51.83 0.5K
15:33 51.83 51.83 51.81 51.83 1.1K
15:34 51.80 51.82 51.80 51.82 5.0K
15:35 51.82 51.82 51.82 51.82 1.0K
15:36 51.82 51.82 51.79 51.79 1.8K
15:37 51.77 51.79 51.77 51.79 1.2K
15:38 51.83 51.83 51.83 51.83 3.7K
15:39 51.83 51.83 51.83 51.83 1.0K
15:40 51.86 51.86 51.85 51.85 3.2K
15:41 51.88 51.88 51.86 51.87 2.1K
15:42 51.86 51.86 51.85 51.85 1.4K
15:43 51.87 51.89 51.87 51.89 3.2K
15:45 51.91 51.91 51.91 51.91 1.2K
15:46 51.89 51.92 51.89 51.92 5.0K
15:47 51.91 51.91 51.91 51.91 1.2K
15:48 51.90 51.90 51.90 51.90 0.5K
15:49 51.90 51.91 51.90 51.91 2.4K
15:50 51.91 51.91 51.90 51.90 3.7K
15:51 51.90 51.90 51.86 51.88 5.1K
15:52 51.89 51.90 51.89 51.90 3.2K
15:53 51.88 51.90 51.88 51.89 2.2K
15:54 51.87 51.88 51.87 51.88 4.2K
15:55 51.85 51.92 51.85 51.92 10.3K
15:56 51.92 51.93 51.86 51.86 8.6K
15:57 51.86 51.86 51.85 51.86 6.5K
15:58 51.88 51.88 51.87 51.87 13.7K
15:59 51.89 51.89 51.78 51.78 169.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available