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
09:31 51.82 51.82 51.82 51.82 55.5K
09:34 51.76 51.76 51.76 51.76 0.6K
09:36 51.54 51.54 51.54 51.54 0.6K
09:37 51.44 51.44 51.44 51.44 1.4K
09:44 51.48 51.48 51.48 51.48 0.3K
09:45 51.53 51.53 51.49 51.49 1.8K
09:46 51.52 51.52 51.52 51.52 1.1K
09:51 51.47 51.47 51.47 51.47 0.7K
09:53 51.35 51.35 51.35 51.35 1.0K
09:56 51.40 51.40 51.33 51.34 2.6K
09:58 51.36 51.36 51.36 51.36 2.2K
10:01 51.27 51.31 51.27 51.31 0.8K
10:02 51.32 51.32 51.30 51.30 3.3K
10:05 51.10 51.10 51.10 51.10 0.9K
10:07 50.99 50.99 50.99 50.99 0.3K
10:08 50.93 50.99 50.93 50.94 15.9K
10:09 50.98 51.07 50.90 50.90 11.2K
10:10 50.86 50.90 50.86 50.90 4.3K
10:11 50.87 50.87 50.87 50.87 0.2K
10:12 50.87 50.87 50.87 50.87 1.0K
10:13 50.80 50.80 50.80 50.80 0.6K
10:14 50.85 50.85 50.85 50.85 2.0K
10:16 50.93 50.95 50.93 50.95 1.5K
10:18 50.84 50.84 50.84 50.84 0.8K
10:19 50.82 50.82 50.82 50.82 0.6K
10:21 50.81 50.81 50.81 50.81 0.5K
10:22 50.72 50.72 50.72 50.72 1.2K
10:23 50.76 50.76 50.75 50.75 0.4K
10:24 50.74 50.74 50.74 50.74 0.7K
10:25 50.74 50.80 50.74 50.80 0.9K
10:26 50.78 50.78 50.78 50.78 0.3K
10:27 50.81 50.82 50.81 50.82 0.9K
10:29 50.89 50.96 50.89 50.96 1.7K
10:30 50.96 50.96 50.96 50.96 1.5K
10:34 50.88 50.92 50.88 50.92 3.1K
10:35 50.95 50.95 50.95 50.95 4.5K
10:36 51.03 51.03 51.03 51.03 0.4K
10:38 51.09 51.10 51.09 51.09 1.3K
10:39 51.09 51.09 51.09 51.09 0.3K
10:41 51.10 51.12 51.10 51.12 4.2K
10:42 51.22 51.22 51.22 51.22 1.1K
10:43 51.24 51.24 51.20 51.23 1.4K
10:44 51.22 51.22 51.22 51.22 0.8K
10:45 51.14 51.14 51.10 51.10 8.2K
10:46 51.14 51.14 51.10 51.10 0.9K
10:47 51.09 51.09 51.09 51.09 2.1K
10:48 51.02 51.02 51.00 51.00 8.1K
10:50 51.00 51.00 51.00 51.00 3.4K
10:54 50.97 50.97 50.97 50.97 7.9K
10:56 50.97 50.97 50.91 50.91 3.6K
10:58 50.90 50.90 50.90 50.90 0.9K
11:00 50.96 50.96 50.95 50.96 7.5K
11:01 50.92 50.92 50.92 50.92 0.7K
11:02 50.82 50.84 50.82 50.84 2.1K
11:05 50.74 50.76 50.74 50.76 1.1K
11:06 50.71 50.71 50.71 50.71 0.2K
11:07 50.70 50.70 50.65 50.65 2.3K
11:08 50.64 50.64 50.57 50.57 1.8K
11:09 50.56 50.59 50.56 50.59 2.0K
11:11 50.61 50.61 50.60 50.61 0.8K
11:14 50.55 50.57 50.55 50.57 0.5K
11:15 50.45 50.50 50.43 50.43 6.1K
11:17 50.43 50.43 50.43 50.43 1.7K
11:20 50.48 50.48 50.48 50.48 0.4K
11:22 50.48 50.48 50.48 50.48 0.2K
11:23 50.48 50.48 50.48 50.48 1.8K
11:24 50.38 50.38 50.38 50.38 0.5K
11:25 50.42 50.42 50.42 50.42 2.1K
11:26 50.40 50.40 50.40 50.40 1.0K
11:30 50.41 50.41 50.41 50.41 0.5K
11:31 50.47 50.47 50.47 50.47 2.1K
11:32 50.47 50.49 50.47 50.49 1.5K
11:33 50.54 50.54 50.54 50.54 2.5K
11:35 50.53 50.53 50.53 50.53 0.7K
11:36 50.57 50.57 50.57 50.57 0.8K
11:38 50.52 50.56 50.52 50.56 0.9K
11:39 50.55 50.55 50.55 50.55 0.9K
11:40 50.56 50.56 50.56 50.56 0.9K
11:42 50.46 50.46 50.46 50.46 0.9K
11:44 50.43 50.43 50.43 50.43 1.2K
11:46 50.52 50.52 50.52 50.52 0.6K
11:47 50.56 50.56 50.56 50.56 0.7K
11:49 50.63 50.65 50.63 50.65 1.4K
11:51 50.73 50.73 50.73 50.73 0.2K
11:52 50.74 50.74 50.74 50.74 0.3K
11:53 50.74 50.74 50.74 50.74 1.0K
11:56 50.74 50.74 50.74 50.74 0.4K
11:57 50.74 50.74 50.74 50.74 1.1K
11:58 50.78 50.78 50.78 50.78 5.5K
12:01 50.75 50.75 50.64 50.64 8.2K
12:03 50.66 50.66 50.66 50.66 0.7K
12:04 50.68 50.69 50.68 50.69 0.7K
12:05 50.69 50.69 50.67 50.67 0.7K
12:07 50.66 50.66 50.66 50.66 0.4K
12:08 50.66 50.66 50.62 50.62 0.4K
12:09 50.66 50.66 50.64 50.64 0.8K
12:10 50.67 50.67 50.67 50.67 0.8K
12:11 50.70 50.70 50.70 50.70 0.9K
12:12 50.72 50.73 50.72 50.73 1.1K
12:15 50.75 50.75 50.68 50.68 2.1K
12:16 50.64 50.64 50.64 50.64 0.3K
12:17 50.64 50.64 50.64 50.64 0.2K
12:18 50.64 50.64 50.64 50.64 1.9K
12:25 50.61 50.63 50.61 50.63 1.9K
12:27 50.68 50.68 50.67 50.67 1.0K
12:28 50.62 50.63 50.62 50.63 1.0K
12:29 50.59 50.59 50.59 50.59 1.1K
12:36 50.59 50.59 50.59 50.59 0.4K
12:37 50.57 50.57 50.49 50.49 4.5K
12:38 50.61 50.61 50.61 50.61 2.6K
12:40 50.62 50.62 50.59 50.59 3.6K
12:41 50.60 50.60 50.60 50.60 0.4K
12:43 50.59 50.59 50.49 50.50 1.1K
12:44 50.50 50.50 50.50 50.50 0.7K
12:45 50.51 50.51 50.51 50.51 0.1K
12:46 50.49 50.49 50.49 50.49 1.0K
12:50 50.52 50.52 50.51 50.51 0.8K
12:51 50.50 50.50 50.50 50.50 0.4K
12:52 50.47 50.47 50.47 50.47 0.6K
12:53 50.44 50.44 50.44 50.44 2.1K
12:58 50.44 50.44 50.44 50.44 0.2K
13:00 50.39 50.44 50.39 50.44 2.3K
13:01 50.41 50.49 50.41 50.49 2.8K
13:03 50.48 50.48 50.48 50.48 0.5K
13:05 50.50 50.50 50.50 50.50 2.2K
13:07 50.55 50.55 50.55 50.55 1.0K
13:09 50.57 50.57 50.57 50.57 0.4K
13:10 50.57 50.57 50.53 50.53 0.8K
13:11 50.57 50.57 50.57 50.57 0.1K
13:12 50.57 50.57 50.57 50.57 3.0K
13:13 50.57 50.60 50.57 50.60 0.5K
13:14 50.57 50.57 50.57 50.57 0.4K
13:15 50.59 50.59 50.59 50.59 0.2K
13:16 50.60 50.60 50.60 50.60 0.5K
13:18 50.59 50.59 50.52 50.52 3.8K
13:21 50.37 50.37 50.37 50.37 0.3K
13:22 50.40 50.40 50.40 50.40 0.8K
13:23 50.37 50.39 50.37 50.39 0.8K
13:24 50.36 50.36 50.36 50.36 0.4K
13:25 50.40 50.40 50.40 50.40 1.6K
13:27 50.41 50.41 50.41 50.41 0.3K
13:29 50.36 50.36 50.36 50.36 0.2K
13:30 50.39 50.39 50.35 50.35 1.0K
13:33 50.37 50.37 50.37 50.37 0.8K
13:36 50.35 50.35 50.35 50.35 0.5K
13:37 50.39 50.39 50.39 50.39 1.9K
13:38 50.37 50.37 50.37 50.37 0.2K
13:39 50.37 50.37 50.37 50.37 0.2K
13:40 50.36 50.36 50.35 50.35 1.1K
13:41 50.39 50.48 50.39 50.48 4.3K
13:43 50.48 50.48 50.48 50.48 1.0K
13:45 50.48 50.50 50.48 50.48 0.8K
13:47 50.48 50.48 50.45 50.45 1.0K
13:48 50.45 50.45 50.43 50.43 0.3K
13:49 50.46 50.46 50.46 50.46 0.7K
13:50 50.47 50.47 50.47 50.47 0.5K
13:51 50.49 50.49 50.47 50.47 0.9K
13:52 50.43 50.43 50.43 50.43 0.7K
13:56 50.54 50.54 50.54 50.54 1.1K
13:57 50.42 50.42 50.42 50.42 2.2K
14:00 50.42 50.42 50.42 50.42 1.1K
14:01 50.36 50.36 50.36 50.36 0.4K
14:02 50.32 50.32 50.32 50.32 0.9K
14:03 50.29 50.29 50.26 50.26 2.0K
14:04 50.24 50.24 50.18 50.18 1.7K
14:05 50.25 50.29 50.25 50.29 2.0K
14:07 50.18 50.18 50.18 50.18 0.2K
14:08 50.18 50.23 50.18 50.23 1.2K
14:10 50.23 50.23 50.20 50.23 1.5K
14:12 50.27 50.27 50.27 50.27 1.8K
14:15 50.20 50.20 50.20 50.20 0.7K
14:16 50.20 50.20 50.20 50.20 0.9K
14:17 50.20 50.20 50.20 50.20 0.3K
14:18 50.20 50.23 50.20 50.23 6.6K
14:19 50.26 50.26 50.26 50.26 0.7K
14:20 50.30 50.34 50.30 50.34 2.1K
14:23 50.40 50.40 50.40 50.40 0.9K
14:24 50.42 50.42 50.42 50.42 0.2K
14:25 50.43 50.44 50.43 50.43 8.6K
14:29 50.49 50.49 50.49 50.49 0.8K
14:30 50.49 50.54 50.49 50.54 1.4K
14:31 50.53 50.56 50.53 50.56 1.6K
14:33 50.60 50.60 50.50 50.50 4.1K
14:35 50.52 50.53 50.52 50.53 1.0K
14:36 50.54 50.54 50.54 50.54 1.9K
14:38 50.56 50.56 50.56 50.56 0.9K
14:39 50.61 50.64 50.61 50.64 1.1K
14:40 50.64 50.64 50.64 50.64 0.4K
14:41 50.64 50.64 50.64 50.64 0.4K
14:42 50.64 50.64 50.64 50.64 0.6K
14:43 50.61 50.61 50.61 50.61 0.7K
14:44 50.64 50.64 50.63 50.63 0.8K
14:45 50.60 50.65 50.60 50.65 0.5K
14:46 50.64 50.64 50.64 50.64 0.5K
14:47 50.62 50.62 50.62 50.62 0.7K
14:49 50.62 50.64 50.62 50.64 0.4K
14:50 50.64 50.70 50.64 50.70 2.3K
14:51 50.69 50.69 50.69 50.69 0.5K
14:53 50.69 50.69 50.69 50.69 1.1K
14:54 50.69 50.69 50.56 50.56 3.2K
14:55 50.60 50.60 50.60 50.60 0.6K
14:57 50.59 50.60 50.55 50.57 1.7K
14:58 50.54 50.54 50.54 50.54 0.7K
14:59 50.52 50.55 50.52 50.55 2.3K
15:02 50.54 50.54 50.51 50.51 1.6K
15:03 50.46 50.47 50.46 50.47 4.3K
15:04 50.50 50.50 50.48 50.48 1.1K
15:05 50.51 50.51 50.51 50.51 0.9K
15:06 50.53 50.53 50.50 50.50 6.2K
15:07 50.48 50.48 50.48 50.48 1.8K
15:08 50.48 50.48 50.48 50.48 1.1K
15:09 50.48 50.48 50.48 50.48 0.5K
15:10 50.48 50.48 50.48 50.48 0.6K
15:11 50.47 50.47 50.47 50.47 1.4K
15:12 50.49 50.49 50.47 50.47 5.9K
15:13 50.47 50.47 50.41 50.41 2.1K
15:14 50.39 50.39 50.38 50.38 0.5K
15:15 50.37 50.37 50.37 50.37 0.6K
15:16 50.37 50.37 50.37 50.37 0.5K
15:17 50.35 50.35 50.35 50.35 0.8K
15:18 50.29 50.29 50.29 50.29 0.6K
15:19 50.27 50.30 50.27 50.30 3.2K
15:22 50.32 50.32 50.32 50.32 1.6K
15:24 50.34 50.34 50.31 50.31 1.5K
15:25 50.30 50.30 50.30 50.30 0.4K
15:26 50.31 50.31 50.31 50.31 1.0K
15:29 50.27 50.28 50.27 50.28 2.5K
15:30 50.31 50.32 50.31 50.32 1.9K
15:32 50.35 50.35 50.35 50.35 1.4K
15:33 50.33 50.33 50.31 50.31 0.6K
15:34 50.31 50.31 50.31 50.31 2.8K
15:39 50.36 50.39 50.36 50.39 2.3K
15:40 50.38 50.42 50.38 50.42 4.4K
15:41 50.46 50.46 50.46 50.46 1.2K
15:42 50.48 50.48 50.48 50.48 0.4K
15:43 50.47 50.50 50.47 50.50 2.2K
15:44 50.51 50.51 50.51 50.51 0.7K
15:45 50.50 50.52 50.48 50.52 4.0K
15:46 50.47 50.50 50.47 50.50 3.1K
15:49 50.52 50.52 50.49 50.49 3.1K
15:50 50.50 50.50 50.46 50.46 6.6K
15:51 50.43 50.43 50.43 50.43 3.3K
15:53 50.41 50.41 50.41 50.41 1.7K
15:54 50.41 50.41 50.36 50.38 3.9K
15:55 50.37 50.37 50.32 50.32 5.9K
15:56 50.32 50.34 50.32 50.34 8.0K
15:57 50.34 50.35 50.34 50.35 7.0K
15:58 50.33 50.35 50.32 50.32 7.5K
15:59 50.28 50.29 50.24 50.26 121.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available