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 50.75 50.75 50.75 50.75 6.8K
09:36 50.91 50.91 50.91 50.91 0.5K
09:38 50.71 50.71 50.71 50.71 0.9K
09:39 50.52 50.52 50.52 50.52 0.1K
09:40 50.76 50.76 50.76 50.76 0.3K
09:45 50.88 50.89 50.88 50.89 0.7K
09:47 51.00 51.10 51.00 51.10 1.2K
09:48 51.04 51.10 51.04 51.04 1.1K
09:54 50.76 50.76 50.76 50.76 1.4K
09:56 50.79 50.79 50.79 50.79 0.1K
09:58 50.79 50.79 50.79 50.79 0.6K
10:00 50.84 50.84 50.84 50.84 0.8K
10:01 50.88 50.88 50.88 50.88 0.8K
10:02 50.95 50.95 50.95 50.95 0.5K
10:03 50.94 51.02 50.94 51.02 1.4K
10:04 51.01 51.01 51.01 51.01 2.1K
10:11 50.98 50.98 50.98 50.98 0.3K
10:12 51.02 51.02 51.02 51.02 0.1K
10:13 51.05 51.10 51.05 51.10 1.9K
10:16 51.08 51.08 51.08 51.08 0.6K
10:17 51.10 51.10 51.10 51.10 0.9K
10:18 51.09 51.09 51.09 51.09 0.5K
10:21 51.08 51.08 51.08 51.08 0.2K
10:22 51.11 51.16 51.11 51.16 4.6K
10:23 51.13 51.18 51.13 51.18 1.9K
10:26 51.20 51.20 51.20 51.20 0.4K
10:28 51.21 51.30 51.21 51.30 5.8K
10:29 51.30 51.33 51.30 51.33 0.9K
10:30 51.37 51.37 51.37 51.37 0.3K
10:34 51.36 51.57 51.36 51.57 3.5K
10:35 51.55 51.55 51.55 51.55 0.9K
10:37 51.65 51.67 51.64 51.67 7.3K
10:38 51.68 51.68 51.68 51.68 1.7K
10:40 51.65 51.69 51.65 51.69 1.7K
10:41 51.73 51.73 51.73 51.73 0.8K
10:43 51.68 51.68 51.65 51.65 0.7K
10:44 51.63 51.70 51.63 51.70 9.9K
10:45 51.70 51.70 51.61 51.61 16.2K
10:46 51.61 51.61 51.61 51.61 2.0K
10:47 51.47 51.47 51.47 51.47 0.8K
10:48 51.50 51.52 51.50 51.52 2.5K
10:50 51.55 51.55 51.55 51.55 0.3K
10:53 51.63 51.63 51.52 51.52 0.9K
10:54 51.59 51.69 51.59 51.69 1.8K
11:02 51.46 51.46 51.46 51.46 0.8K
11:03 51.52 51.52 51.52 51.52 1.3K
11:05 51.55 51.55 51.55 51.55 0.6K
11:07 51.59 51.59 51.59 51.59 0.1K
11:08 51.59 51.59 51.59 51.59 0.6K
11:10 51.58 51.58 51.52 51.52 2.0K
11:14 51.46 51.46 51.46 51.46 1.3K
11:20 51.39 51.39 51.39 51.39 0.7K
11:22 51.34 51.34 51.34 51.34 1.0K
11:24 51.41 51.51 51.41 51.49 2.4K
11:25 51.50 51.50 51.50 51.50 0.3K
11:26 51.53 51.53 51.53 51.53 0.2K
11:27 51.51 51.53 51.51 51.53 1.1K
11:30 51.48 51.48 51.48 51.48 1.3K
11:34 51.49 51.49 51.46 51.46 0.6K
11:35 51.46 51.46 51.46 51.46 1.5K
11:38 51.43 51.43 51.43 51.43 0.8K
11:39 51.40 51.40 51.40 51.40 0.5K
11:40 51.34 51.37 51.34 51.37 1.5K
11:41 51.37 51.38 51.37 51.38 1.1K
11:42 51.39 51.39 51.31 51.31 1.3K
11:43 51.34 51.37 51.34 51.37 1.2K
11:44 51.36 51.37 51.34 51.34 0.8K
11:45 51.33 51.36 51.33 51.35 1.0K
11:47 51.32 51.32 51.32 51.32 0.2K
11:50 51.28 51.28 51.28 51.28 1.7K
11:51 51.23 51.23 51.23 51.23 2.3K
11:53 51.13 51.13 51.13 51.13 0.3K
11:54 51.12 51.12 51.12 51.12 0.5K
11:56 51.13 51.14 51.13 51.14 2.6K
11:58 51.12 51.12 51.12 51.12 1.4K
12:00 51.10 51.10 51.10 51.10 0.7K
12:03 51.09 51.09 51.09 51.09 0.4K
12:04 51.11 51.11 51.11 51.11 0.5K
12:06 51.11 51.11 51.11 51.11 0.6K
12:07 51.11 51.11 51.07 51.07 1.6K
12:09 51.07 51.07 51.07 51.07 0.7K
12:10 51.05 51.05 51.05 51.05 0.6K
12:12 51.13 51.13 51.13 51.13 1.4K
12:15 51.19 51.19 51.15 51.15 1.0K
12:16 51.19 51.19 51.19 51.19 1.0K
12:17 51.15 51.15 51.15 51.15 0.2K
12:18 51.15 51.15 51.15 51.15 1.1K
12:20 51.12 51.12 51.12 51.12 1.1K
12:23 51.10 51.14 51.10 51.14 2.5K
12:28 51.14 51.14 51.14 51.14 0.2K
12:29 51.10 51.10 51.06 51.06 0.8K
12:31 51.10 51.10 51.07 51.07 1.8K
12:34 51.07 51.12 51.07 51.12 1.7K
12:35 51.14 51.16 51.14 51.16 0.8K
12:36 51.16 51.16 51.16 51.16 0.4K
12:40 51.10 51.10 51.10 51.10 0.6K
12:41 51.06 51.08 51.06 51.06 2.3K
12:45 51.04 51.04 51.04 51.04 0.8K
12:48 50.99 50.99 50.99 50.99 0.3K
12:50 50.94 50.98 50.94 50.98 1.0K
12:51 50.97 50.97 50.97 50.97 0.8K
12:52 50.98 50.98 50.98 50.98 0.4K
12:53 51.00 51.04 51.00 51.04 0.7K
12:54 51.03 51.03 51.03 51.03 0.7K
12:55 50.95 50.95 50.95 50.95 0.5K
12:56 50.90 50.97 50.90 50.97 1.0K
12:59 50.96 50.96 50.96 50.96 0.5K
13:00 50.97 50.97 50.97 50.97 0.2K
13:03 50.98 50.99 50.97 50.99 0.5K
13:05 50.90 50.90 50.90 50.90 1.1K
13:07 50.79 50.79 50.79 50.79 0.3K
13:08 50.83 50.83 50.83 50.83 0.2K
13:12 50.82 50.82 50.82 50.82 0.5K
13:13 50.86 50.86 50.86 50.86 2.4K
13:19 50.87 50.87 50.87 50.87 1.1K
13:24 50.79 50.79 50.79 50.79 0.1K
13:25 50.84 50.90 50.84 50.89 2.6K
13:29 50.83 50.83 50.82 50.82 0.6K
13:32 50.81 50.81 50.81 50.81 0.4K
13:36 50.83 50.83 50.83 50.83 0.2K
13:37 50.80 50.80 50.77 50.77 1.3K
13:38 50.77 50.77 50.77 50.77 0.3K
13:39 50.76 50.76 50.72 50.72 0.9K
13:40 50.78 50.78 50.78 50.78 1.6K
13:41 50.76 50.76 50.76 50.76 0.1K
13:43 50.73 50.73 50.73 50.73 1.6K
13:46 50.64 50.64 50.64 50.64 0.4K
13:47 50.65 50.65 50.65 50.65 0.7K
13:49 50.63 50.63 50.63 50.63 0.4K
13:51 50.65 50.65 50.65 50.65 0.6K
13:54 50.63 50.63 50.63 50.63 0.5K
13:57 50.62 50.62 50.62 50.62 0.3K
13:58 50.67 50.69 50.67 50.69 2.0K
14:00 50.66 50.70 50.66 50.70 0.9K
14:01 50.70 50.70 50.66 50.66 1.3K
14:03 50.61 50.61 50.61 50.61 0.6K
14:04 50.59 50.59 50.59 50.59 0.2K
14:05 50.59 50.59 50.59 50.59 0.6K
14:06 50.63 50.63 50.63 50.63 0.5K
14:07 50.64 50.64 50.64 50.64 1.1K
14:10 50.70 50.70 50.70 50.70 0.3K
14:11 50.70 50.70 50.70 50.70 0.8K
14:13 50.70 50.70 50.70 50.70 2.5K
14:14 50.73 50.76 50.73 50.76 1.7K
14:15 50.76 50.76 50.76 50.76 0.2K
14:16 50.78 50.78 50.78 50.78 0.8K
14:23 50.78 50.78 50.78 50.78 0.6K
14:24 50.76 50.79 50.76 50.79 1.5K
14:25 50.77 50.77 50.77 50.77 0.7K
14:26 50.74 50.74 50.74 50.74 0.2K
14:27 50.74 50.74 50.74 50.74 0.7K
14:29 50.68 50.68 50.68 50.68 0.6K
14:31 50.67 50.68 50.67 50.68 1.2K
14:33 50.67 50.68 50.67 50.68 0.2K
14:34 50.64 50.64 50.64 50.64 1.4K
14:36 50.73 50.75 50.73 50.75 1.5K
14:37 50.68 50.68 50.68 50.68 1.0K
14:41 50.78 50.78 50.78 50.78 2.1K
14:44 50.83 50.83 50.83 50.83 1.6K
14:50 50.86 50.86 50.86 50.86 2.2K
14:52 50.92 50.94 50.92 50.92 2.9K
14:54 50.96 50.96 50.96 50.96 0.6K
14:55 50.95 50.95 50.94 50.94 1.7K
14:57 50.96 50.96 50.96 50.96 1.6K
14:58 50.97 50.97 50.97 50.97 2.1K
14:59 50.97 50.97 50.97 50.97 0.4K
15:00 50.94 50.94 50.94 50.94 2.3K
15:01 50.91 50.91 50.91 50.91 0.5K
15:02 50.93 50.93 50.93 50.93 0.4K
15:03 50.89 50.89 50.89 50.89 1.1K
15:04 50.90 50.90 50.90 50.90 1.2K
15:06 50.92 50.92 50.90 50.90 0.5K
15:10 50.90 50.90 50.90 50.90 0.7K
15:11 50.86 50.86 50.86 50.86 1.3K
15:15 50.83 50.83 50.83 50.83 0.3K
15:16 50.82 50.82 50.82 50.82 3.0K
15:18 50.79 50.82 50.79 50.82 0.6K
15:20 50.84 50.86 50.84 50.86 3.7K
15:23 50.88 50.88 50.88 50.88 0.3K
15:24 50.88 50.88 50.88 50.88 1.1K
15:25 50.88 50.88 50.88 50.88 0.2K
15:26 50.88 50.88 50.88 50.88 1.5K
15:29 50.90 50.90 50.90 50.90 0.9K
15:31 50.92 50.92 50.92 50.92 1.0K
15:32 50.94 50.95 50.94 50.94 1.4K
15:33 50.91 50.91 50.91 50.91 1.6K
15:37 50.90 50.90 50.90 50.90 0.4K
15:38 50.90 50.90 50.90 50.90 0.4K
15:39 50.88 50.90 50.88 50.90 0.8K
15:40 50.88 50.88 50.85 50.85 2.8K
15:43 50.86 50.86 50.86 50.86 2.1K
15:44 50.83 50.83 50.83 50.83 2.8K
15:46 50.83 50.83 50.83 50.83 1.1K
15:47 50.80 50.84 50.77 50.77 9.0K
15:48 50.77 50.77 50.75 50.75 13.7K
15:50 50.86 50.86 50.84 50.85 5.6K
15:52 50.79 50.79 50.77 50.77 2.2K
15:53 50.75 50.75 50.75 50.75 0.6K
15:54 50.78 50.78 50.76 50.76 2.0K
15:55 50.81 50.85 50.81 50.84 3.9K
15:56 50.81 50.83 50.80 50.80 5.0K
15:57 50.81 50.87 50.81 50.86 7.3K
15:58 50.86 50.89 50.85 50.85 5.6K
15:59 50.86 50.89 50.84 50.86 109.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available