Terex

TEX
🏛️ usa →
51.21
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 48.85 48.85 48.85 48.85 6.7K
09:32 48.85 48.85 48.85 48.85 1.6K
09:33 48.85 48.85 48.85 48.85 0.1K
09:34 48.85 48.85 48.84 48.84 1.8K
09:35 48.84 48.84 48.84 48.84 1.5K
09:36 48.84 48.84 48.84 48.84 1.9K
09:44 48.87 48.87 48.87 48.87 1.1K
09:49 49.04 49.04 49.04 49.04 1.3K
09:50 48.98 48.98 48.97 48.97 4.0K
09:52 49.04 49.04 49.04 49.04 0.8K
09:56 48.78 48.91 48.78 48.91 0.6K
10:00 48.95 49.55 48.95 49.55 20.6K
10:01 49.60 49.78 49.60 49.78 8.6K
10:02 49.85 49.99 49.85 49.97 4.6K
10:04 49.95 50.13 49.95 50.08 1.5K
10:05 50.08 50.08 50.08 50.08 8.0K
10:06 50.07 50.07 50.07 50.07 0.4K
10:07 50.04 50.08 50.04 50.08 1.2K
10:08 50.08 50.20 50.08 50.20 7.9K
10:09 50.20 50.32 50.20 50.32 4.1K
10:10 50.52 50.78 50.51 50.74 8.5K
10:11 50.78 50.78 50.64 50.75 3.7K
10:12 50.61 50.61 50.61 50.61 1.4K
10:14 50.71 50.78 50.71 50.78 3.9K
10:15 50.86 50.88 50.86 50.88 1.0K
10:16 50.74 50.74 50.74 50.74 3.6K
10:17 50.75 50.75 50.68 50.68 1.2K
10:18 50.68 50.68 50.55 50.55 1.0K
10:19 50.62 50.62 50.62 50.62 0.2K
10:20 50.52 50.52 50.49 50.49 1.7K
10:21 50.49 50.49 50.49 50.49 0.9K
10:22 50.45 50.45 50.45 50.45 0.5K
10:23 50.45 50.45 50.45 50.45 1.0K
10:24 50.45 50.55 50.43 50.55 5.9K
10:25 50.59 50.71 50.59 50.68 3.0K
10:26 50.63 50.67 50.63 50.67 2.0K
10:27 50.65 50.65 50.49 50.49 1.5K
10:28 50.54 50.65 50.48 50.65 3.4K
10:29 50.65 50.75 50.65 50.75 5.1K
10:30 50.84 50.84 50.81 50.81 1.5K
10:32 50.89 50.97 50.88 50.95 9.6K
10:33 50.84 50.84 50.84 50.84 0.5K
10:34 50.92 51.04 50.92 50.92 2.5K
10:36 51.01 51.01 51.01 51.01 1.8K
10:37 51.23 51.23 51.23 51.23 0.2K
10:38 51.13 51.13 51.03 51.03 1.7K
10:39 51.13 51.13 51.13 51.13 1.2K
10:40 51.13 51.24 51.13 51.20 5.5K
10:41 51.19 51.19 51.09 51.09 1.0K
10:42 51.09 51.18 51.09 51.18 2.1K
10:43 51.18 51.45 51.18 51.45 2.8K
10:45 51.39 51.54 51.39 51.49 6.6K
10:46 51.49 51.50 51.49 51.50 1.5K
10:47 51.60 51.60 51.60 51.60 0.3K
10:49 51.53 51.53 51.38 51.38 2.0K
10:50 51.45 51.45 51.45 51.45 0.5K
10:51 51.45 51.45 51.45 51.45 1.1K
10:52 51.50 51.50 51.50 51.50 2.0K
10:54 51.55 51.57 51.55 51.57 2.8K
10:56 51.62 51.62 51.62 51.62 1.4K
10:58 51.58 51.58 51.58 51.58 0.6K
10:59 51.63 51.66 51.59 51.59 3.6K
11:01 51.65 51.65 51.60 51.60 2.2K
11:02 51.58 51.58 51.50 51.50 2.0K
11:04 51.45 51.46 51.40 51.46 1.2K
11:05 51.36 51.36 51.31 51.31 3.4K
11:08 51.36 51.36 51.32 51.32 0.9K
11:09 51.32 51.48 51.32 51.48 3.6K
11:10 51.52 51.65 51.52 51.65 2.0K
11:11 51.59 51.59 51.49 51.49 1.9K
11:15 51.49 51.57 51.49 51.57 3.3K
11:16 51.57 51.57 51.57 51.57 0.1K
11:17 51.57 51.58 51.57 51.58 1.6K
11:18 51.58 51.62 51.58 51.62 1.9K
11:19 51.66 51.66 51.66 51.66 0.2K
11:20 51.58 51.65 51.58 51.61 1.6K
11:22 51.66 51.66 51.66 51.66 0.7K
11:23 51.77 51.77 51.77 51.77 0.8K
11:24 51.75 51.75 51.68 51.68 2.6K
11:26 51.62 51.66 51.62 51.66 0.7K
11:28 51.62 51.62 51.62 51.62 1.0K
11:30 51.62 51.63 51.62 51.63 1.3K
11:31 51.71 51.71 51.71 51.71 1.3K
11:32 51.69 51.69 51.69 51.69 0.4K
11:33 51.65 51.69 51.65 51.69 3.4K
11:36 51.66 51.66 51.61 51.61 1.8K
11:37 51.63 51.63 51.63 51.63 1.2K
11:38 51.60 51.60 51.60 51.60 1.4K
11:42 51.54 51.54 51.54 51.54 0.7K
11:43 51.56 51.56 51.56 51.56 0.6K
11:46 51.60 51.60 51.60 51.60 1.9K
11:48 51.71 51.71 51.71 51.71 0.3K
11:49 51.71 51.71 51.71 51.71 0.5K
11:50 51.68 51.71 51.68 51.71 0.8K
11:51 51.73 51.73 51.73 51.73 1.2K
11:52 51.71 51.75 51.71 51.75 1.4K
11:53 51.62 51.62 51.62 51.62 0.3K
11:54 51.67 51.67 51.65 51.65 1.7K
11:56 51.57 51.57 51.55 51.55 3.0K
11:58 51.63 51.63 51.63 51.63 0.5K
12:00 51.57 51.63 51.57 51.63 0.4K
12:01 51.63 51.63 51.63 51.63 1.1K
12:02 51.78 51.78 51.76 51.76 0.6K
12:03 51.82 51.82 51.82 51.82 0.3K
12:04 51.77 51.77 51.63 51.63 4.9K
12:07 51.60 51.64 51.60 51.64 7.3K
12:08 51.66 51.68 51.63 51.67 2.7K
12:09 51.67 51.72 51.67 51.72 1.7K
12:10 51.77 51.77 51.75 51.75 1.6K
12:11 51.79 51.84 51.79 51.84 0.9K
12:12 51.84 51.84 51.76 51.84 0.8K
12:14 51.84 51.84 51.78 51.78 0.3K
12:15 51.80 51.80 51.73 51.80 13.9K
12:16 51.73 51.73 51.73 51.73 1.0K
12:17 51.71 51.75 51.71 51.75 0.4K
12:18 51.74 51.74 51.74 51.74 0.3K
12:19 51.70 51.70 51.66 51.66 1.0K
12:20 51.66 51.66 51.66 51.66 3.4K
12:24 51.47 51.47 51.47 51.47 2.8K
12:30 51.52 51.52 51.52 51.52 3.4K
12:31 51.54 51.54 51.52 51.53 1.7K
12:32 51.50 51.50 51.50 51.50 1.8K
12:35 51.48 51.48 51.48 51.48 0.8K
12:36 51.50 51.51 51.50 51.51 0.8K
12:37 51.51 51.51 51.51 51.51 0.8K
12:38 51.51 51.51 51.51 51.51 0.2K
12:39 51.46 51.46 51.44 51.45 6.0K
12:41 51.46 51.46 51.46 51.46 0.6K
12:42 51.46 51.50 51.46 51.50 4.0K
12:43 51.50 51.50 51.50 51.50 3.3K
12:45 51.60 51.60 51.60 51.60 0.7K
12:46 51.64 51.64 51.64 51.64 0.1K
12:47 51.60 51.66 51.60 51.61 2.5K
12:50 51.58 51.58 51.58 51.58 1.5K
12:53 51.54 51.54 51.54 51.54 2.6K
12:55 51.48 51.48 51.48 51.48 2.9K
12:59 51.43 51.43 51.43 51.43 0.5K
13:00 51.45 51.48 51.45 51.48 2.5K
13:01 51.48 51.48 51.48 51.48 0.8K
13:02 51.55 51.55 51.55 51.55 0.5K
13:03 51.61 51.61 51.61 51.61 0.8K
13:07 51.55 51.55 51.55 51.55 1.2K
13:08 51.55 51.55 51.55 51.55 0.4K
13:09 51.55 51.59 51.50 51.50 1.6K
13:11 51.48 51.53 51.48 51.53 1.5K
13:12 51.50 51.50 51.50 51.50 1.0K
13:13 51.52 51.52 51.52 51.52 1.0K
13:15 51.53 51.53 51.53 51.53 0.4K
13:16 51.53 51.53 51.53 51.53 1.2K
13:17 51.54 51.54 51.54 51.54 1.1K
13:20 51.48 51.51 51.48 51.51 2.7K
13:22 51.48 51.48 51.45 51.45 2.6K
13:24 51.45 51.45 51.45 51.45 1.3K
13:26 51.44 51.44 51.44 51.44 3.1K
13:27 51.51 51.51 51.51 51.51 28.3K
13:28 51.51 51.51 51.51 51.51 0.7K
13:29 51.46 51.46 51.46 51.46 1.3K
13:30 51.45 51.45 51.45 51.45 1.3K
13:33 51.47 51.49 51.47 51.49 1.5K
13:34 51.53 51.53 51.53 51.53 1.0K
13:35 51.53 51.53 51.53 51.53 0.2K
13:36 51.53 51.56 51.53 51.56 2.0K
13:37 51.59 51.59 51.59 51.59 0.4K
13:38 51.54 51.54 51.54 51.54 1.4K
13:39 51.54 51.54 51.54 51.54 0.8K
13:40 51.52 51.52 51.52 51.52 0.4K
13:41 51.54 51.54 51.54 51.54 0.6K
13:42 51.54 51.54 51.52 51.52 0.8K
13:43 51.55 51.55 51.55 51.55 2.6K
13:46 51.64 51.64 51.64 51.64 0.4K
13:47 51.63 51.63 51.58 51.58 3.4K
13:51 51.52 51.52 51.49 51.49 1.9K
13:52 51.47 51.47 51.47 51.47 0.8K
13:53 51.41 51.41 51.41 51.41 0.4K
13:55 51.41 51.41 51.41 51.41 2.1K
13:57 51.34 51.34 51.34 51.34 1.0K
13:58 51.35 51.35 51.35 51.35 1.6K
13:59 51.33 51.33 51.31 51.33 1.5K
14:00 51.36 51.36 51.36 51.36 1.2K
14:01 51.37 51.37 51.37 51.37 0.2K
14:02 51.40 51.40 51.40 51.40 0.4K
14:03 51.36 51.36 51.36 51.36 0.4K
14:05 51.36 51.36 51.36 51.36 0.2K
14:06 51.36 51.36 51.32 51.32 2.9K
14:07 51.34 51.34 51.34 51.34 0.8K
14:08 51.32 51.32 51.30 51.30 0.7K
14:09 51.30 51.30 51.28 51.28 3.1K
14:10 51.25 51.25 51.25 51.25 1.9K
14:11 51.25 51.25 51.25 51.25 0.7K
14:12 51.29 51.29 51.29 51.29 0.7K
14:13 51.32 51.32 51.32 51.32 0.1K
14:14 51.33 51.33 51.33 51.33 0.4K
14:16 51.35 51.35 51.33 51.33 0.5K
14:17 51.35 51.36 51.29 51.29 6.8K
14:20 51.22 51.22 51.22 51.22 1.0K
14:22 51.22 51.25 51.22 51.25 1.0K
14:24 51.26 51.26 51.26 51.26 2.2K
14:26 51.31 51.31 51.27 51.27 2.3K
14:29 51.18 51.23 51.18 51.23 0.7K
14:30 51.23 51.23 51.23 51.23 0.7K
14:31 51.23 51.27 51.23 51.27 1.0K
14:33 51.26 51.26 51.26 51.26 0.5K
14:35 51.20 51.20 51.20 51.20 0.5K
14:37 51.23 51.28 51.23 51.28 3.3K
14:38 51.28 51.28 51.28 51.28 2.3K
14:39 51.25 51.25 51.25 51.25 0.7K
14:42 51.27 51.27 51.27 51.27 0.5K
14:43 51.27 51.27 51.27 51.27 0.9K
14:46 51.29 51.29 51.29 51.29 1.0K
14:48 51.33 51.33 51.33 51.33 1.4K
14:49 51.36 51.36 51.35 51.35 1.8K
14:51 51.33 51.33 51.33 51.33 2.6K
14:52 51.33 51.34 51.33 51.34 3.1K
14:55 51.40 51.40 51.38 51.38 3.7K
14:56 51.35 51.35 51.35 51.35 1.3K
14:59 51.36 51.36 51.36 51.36 0.7K
15:00 51.40 51.40 51.38 51.38 2.4K
15:02 51.37 51.37 51.37 51.37 1.7K
15:03 51.38 51.38 51.38 51.38 2.3K
15:06 51.40 51.40 51.40 51.40 3.0K
15:07 51.41 51.41 51.41 51.41 1.1K
15:09 51.41 51.42 51.41 51.42 2.3K
15:10 51.46 51.46 51.43 51.43 1.3K
15:11 51.45 51.45 51.45 51.45 1.4K
15:14 51.42 51.42 51.42 51.42 2.1K
15:15 51.37 51.37 51.37 51.37 0.9K
15:16 51.36 51.36 51.33 51.33 2.4K
15:17 51.36 51.36 51.36 51.36 1.5K
15:18 51.37 51.37 51.37 51.37 0.5K
15:19 51.33 51.33 51.33 51.33 1.4K
15:20 51.40 51.43 51.40 51.43 4.6K
15:22 51.43 51.43 51.43 51.43 0.7K
15:23 51.47 51.47 51.47 51.47 1.6K
15:24 51.46 51.46 51.46 51.46 2.0K
15:25 51.47 51.47 51.47 51.47 0.2K
15:26 51.45 51.45 51.45 51.45 0.9K
15:27 51.44 51.47 51.44 51.46 3.9K
15:28 51.49 51.49 51.42 51.42 2.2K
15:29 51.36 51.36 51.36 51.36 4.6K
15:33 51.40 51.40 51.40 51.40 1.8K
15:35 51.47 51.47 51.47 51.47 0.5K
15:36 51.43 51.44 51.43 51.44 2.6K
15:38 51.47 51.51 51.47 51.51 5.4K
15:39 51.45 51.45 51.44 51.44 1.2K
15:40 51.41 51.45 51.41 51.45 4.7K
15:41 51.44 51.47 51.44 51.47 1.5K
15:42 51.49 51.49 51.49 51.49 0.9K
15:43 51.50 51.50 51.47 51.47 6.4K
15:45 51.45 51.45 51.45 51.45 0.7K
15:46 51.47 51.53 51.47 51.53 2.7K
15:47 51.50 51.53 51.50 51.53 2.2K
15:48 51.52 51.52 51.52 51.52 3.1K
15:49 51.52 51.52 51.51 51.51 3.4K
15:50 51.53 51.65 51.53 51.65 7.4K
15:51 51.67 51.67 51.63 51.67 9.0K
15:52 51.71 51.71 51.68 51.69 2.1K
15:53 51.65 51.66 51.64 51.65 4.5K
15:54 51.66 51.69 51.66 51.69 4.4K
15:55 51.73 51.73 51.62 51.62 5.8K
15:56 51.59 51.59 51.59 51.59 3.9K
15:57 51.58 51.58 51.52 51.52 10.1K
15:58 51.53 51.53 51.48 51.50 10.8K
15:59 51.53 51.60 51.53 51.58 165.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available