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 51.25 51.28 51.25 51.28 4.7K
09:31 51.18 51.18 51.18 51.18 0.4K
09:35 51.20 51.20 51.20 51.20 0.9K
09:36 51.02 51.02 51.02 51.02 0.2K
09:37 51.14 51.14 51.14 51.14 0.6K
09:38 51.14 51.14 51.14 51.14 0.3K
09:39 51.13 51.13 51.13 51.13 2.2K
09:40 51.13 51.13 51.13 51.13 4.6K
09:42 51.13 51.26 51.13 51.26 2.1K
09:47 51.24 51.24 51.24 51.24 1.0K
09:49 51.21 51.21 51.03 51.03 14.9K
09:50 51.08 51.08 51.08 51.08 1.1K
09:51 51.08 51.08 51.08 51.08 0.2K
09:52 51.16 51.16 51.15 51.15 4.1K
09:53 51.15 51.15 51.15 51.15 0.7K
09:54 51.05 51.05 51.05 51.05 0.3K
09:55 51.04 51.04 51.04 51.04 0.6K
10:00 51.01 51.01 51.00 51.00 0.7K
10:01 51.00 51.00 51.00 51.00 2.7K
10:02 51.09 51.09 51.09 51.09 0.4K
10:03 51.05 51.11 51.04 51.11 4.3K
10:04 51.05 51.05 51.05 51.05 1.7K
10:05 51.07 51.11 51.07 51.11 2.6K
10:06 51.14 51.14 51.14 51.14 0.4K
10:07 51.17 51.17 51.17 51.17 1.0K
10:10 51.24 51.24 51.24 51.24 0.2K
10:11 51.04 51.06 51.04 51.06 2.3K
10:12 50.91 50.91 50.91 50.91 1.3K
10:14 50.96 50.96 50.96 50.96 0.3K
10:15 50.96 50.96 50.96 50.96 0.5K
10:18 50.97 50.97 50.97 50.97 0.2K
10:19 51.01 51.01 51.01 51.01 1.7K
10:20 51.00 51.00 50.98 50.98 2.0K
10:22 51.00 51.00 51.00 51.00 0.8K
10:25 50.98 50.98 50.98 50.98 0.7K
10:28 51.00 51.00 51.00 51.00 2.2K
10:29 51.04 51.04 51.04 51.04 0.9K
10:30 51.02 51.02 51.02 51.02 1.5K
10:32 51.00 51.00 51.00 51.00 1.3K
10:34 51.09 51.09 51.09 51.09 0.5K
10:36 51.09 51.09 51.09 51.09 0.3K
10:38 51.09 51.09 51.09 51.09 0.5K
10:39 51.09 51.09 51.09 51.09 0.2K
10:40 51.09 51.09 51.09 51.09 1.4K
10:42 51.04 51.04 51.01 51.01 0.8K
10:43 51.00 51.03 51.00 51.03 0.9K
10:44 51.07 51.07 51.07 51.07 0.3K
10:45 51.07 51.07 51.07 51.07 1.2K
10:46 50.99 50.99 50.99 50.99 1.9K
10:48 50.96 50.98 50.94 50.98 0.8K
10:49 50.94 50.94 50.94 50.94 0.3K
10:50 51.03 51.03 51.03 51.03 2.5K
10:51 51.03 51.03 51.03 51.03 0.8K
10:52 50.99 50.99 50.99 50.99 1.0K
10:57 50.99 50.99 50.99 50.99 3.6K
11:04 50.91 50.91 50.91 50.91 0.8K
11:05 50.93 50.93 50.93 50.93 0.9K
11:06 50.97 50.97 50.97 50.97 1.3K
11:09 51.00 51.00 51.00 51.00 0.6K
11:10 50.93 50.93 50.93 50.93 0.1K
11:11 50.89 50.89 50.81 50.81 3.9K
11:12 50.81 50.81 50.76 50.76 5.4K
11:18 50.79 50.79 50.79 50.79 0.3K
11:19 50.79 50.79 50.79 50.79 1.0K
11:21 50.79 50.82 50.79 50.82 1.7K
11:22 50.86 50.87 50.86 50.87 0.8K
11:23 50.89 50.92 50.89 50.92 0.6K
11:24 50.91 50.91 50.87 50.87 1.0K
11:25 50.90 50.90 50.90 50.90 1.7K
11:30 50.94 50.94 50.94 50.94 0.7K
11:34 50.95 50.95 50.95 50.95 0.5K
11:35 50.98 50.98 50.98 50.98 0.1K
11:36 50.98 50.98 50.98 50.98 0.8K
11:39 50.94 50.94 50.92 50.92 2.7K
11:41 50.81 50.81 50.81 50.81 1.9K
11:46 50.81 50.81 50.81 50.81 0.7K
11:47 50.82 50.82 50.82 50.82 0.8K
11:49 50.78 50.80 50.78 50.80 0.6K
11:50 50.81 50.81 50.81 50.81 1.2K
11:53 50.77 50.77 50.76 50.76 0.6K
11:55 50.70 50.70 50.70 50.70 1.1K
11:57 50.74 50.74 50.74 50.74 1.3K
12:01 50.75 50.75 50.75 50.75 0.6K
12:03 50.74 50.74 50.74 50.74 1.4K
12:06 50.75 50.75 50.75 50.75 1.2K
12:10 50.78 50.78 50.78 50.78 0.7K
12:14 50.76 50.76 50.76 50.76 1.4K
12:17 50.75 50.75 50.75 50.75 0.8K
12:18 50.78 50.78 50.78 50.78 0.3K
12:19 50.74 50.76 50.74 50.76 3.5K
12:20 50.77 50.77 50.77 50.77 1.0K
12:22 50.83 50.83 50.83 50.83 1.1K
12:23 50.81 50.83 50.81 50.83 0.7K
12:24 50.85 50.85 50.85 50.85 0.3K
12:25 50.85 50.85 50.85 50.85 1.3K
12:31 50.87 50.87 50.87 50.87 0.6K
12:33 50.90 50.90 50.90 50.90 0.5K
12:34 50.91 50.91 50.89 50.89 0.9K
12:36 50.87 50.87 50.87 50.87 0.9K
12:39 50.85 50.85 50.85 50.85 1.4K
12:42 50.85 50.85 50.85 50.84 0.6K
12:43 50.83 50.83 50.83 50.83 0.8K
12:48 50.81 50.82 50.81 50.82 2.1K
12:50 50.82 50.82 50.77 50.77 1.7K
12:51 50.81 50.81 50.81 50.81 0.2K
12:52 50.82 50.82 50.82 50.82 0.9K
12:53 50.84 50.84 50.84 50.84 0.4K
12:54 50.85 50.85 50.85 50.85 0.8K
12:56 50.87 50.87 50.87 50.87 2.0K
12:59 50.85 50.85 50.85 50.85 0.4K
13:00 50.82 50.82 50.82 50.82 1.4K
13:01 50.75 50.75 50.75 50.75 0.2K
13:03 50.80 50.80 50.80 50.80 0.3K
13:04 50.72 50.72 50.72 50.72 0.5K
13:06 50.75 50.75 50.75 50.75 0.4K
13:07 50.75 50.75 50.75 50.75 0.1K
13:08 50.75 50.75 50.75 50.75 0.3K
13:09 50.79 50.79 50.79 50.79 1.2K
13:10 50.81 50.81 50.81 50.81 0.3K
13:11 50.77 50.77 50.77 50.77 0.3K
13:12 50.79 50.79 50.79 50.79 0.4K
13:15 50.79 50.79 50.76 50.76 1.4K
13:16 50.78 50.78 50.78 50.78 1.2K
13:19 50.75 50.75 50.75 50.75 0.1K
13:20 50.73 50.74 50.71 50.74 2.6K
13:22 50.74 50.74 50.72 50.72 0.5K
13:23 50.73 50.73 50.73 50.73 0.3K
13:24 50.73 50.73 50.73 50.73 0.5K
13:28 50.75 50.75 50.75 50.75 0.9K
13:30 50.75 50.77 50.75 50.77 2.5K
13:32 50.71 50.71 50.71 50.71 0.6K
13:34 50.68 50.68 50.68 50.68 0.2K
13:36 50.70 50.70 50.70 50.70 0.9K
13:38 50.70 50.70 50.70 50.70 0.8K
13:40 50.68 50.68 50.68 50.68 2.2K
13:42 50.70 50.70 50.70 50.70 0.6K
13:43 50.72 50.72 50.72 50.72 0.8K
13:44 50.73 50.74 50.73 50.74 1.3K
13:46 50.75 50.75 50.75 50.75 0.3K
13:47 50.73 50.73 50.73 50.73 1.7K
13:49 50.76 50.76 50.76 50.76 1.1K
13:50 50.76 50.76 50.76 50.76 0.8K
13:54 50.78 50.78 50.78 50.78 0.5K
13:55 50.78 50.78 50.78 50.78 1.6K
13:57 50.80 50.80 50.80 50.80 1.0K
13:59 50.76 50.76 50.76 50.76 1.0K
14:00 50.77 50.77 50.77 50.77 0.5K
14:01 50.73 50.73 50.73 50.73 0.6K
14:02 50.76 50.76 50.75 50.75 1.4K
14:05 50.79 50.79 50.79 50.79 1.2K
14:08 50.79 50.82 50.79 50.82 1.7K
14:09 50.82 50.82 50.82 50.82 1.1K
14:11 50.84 50.84 50.84 50.84 1.4K
14:14 50.84 50.84 50.84 50.84 0.5K
14:15 50.86 50.86 50.86 50.86 1.4K
14:17 50.85 50.85 50.85 50.85 1.3K
14:18 50.84 50.84 50.84 50.84 1.8K
14:19 50.85 50.85 50.85 50.85 1.5K
14:21 50.78 50.81 50.78 50.81 0.3K
14:22 50.81 50.81 50.69 50.69 2.2K
14:23 50.71 50.72 50.71 50.72 1.6K
14:25 50.78 50.78 50.78 50.78 0.8K
14:26 50.79 50.79 50.79 50.79 0.5K
14:27 50.79 50.79 50.79 50.79 0.4K
14:28 50.78 50.78 50.78 50.78 0.4K
14:30 50.78 50.79 50.78 50.78 1.1K
14:32 50.79 50.79 50.79 50.79 0.2K
14:33 50.80 50.80 50.80 50.80 0.7K
14:34 50.82 50.82 50.82 50.82 2.0K
14:37 50.84 50.84 50.84 50.84 1.3K
14:38 50.83 50.83 50.82 50.83 1.6K
14:40 50.84 50.84 50.84 50.84 1.2K
14:43 50.85 50.85 50.84 50.84 0.7K
14:44 50.85 50.85 50.85 50.85 0.9K
14:45 50.87 50.88 50.85 50.85 2.2K
14:46 50.84 50.85 50.84 50.85 0.9K
14:47 50.87 50.89 50.87 50.89 0.8K
14:49 50.91 50.91 50.91 50.91 0.7K
14:50 50.93 50.93 50.92 50.92 0.9K
14:51 50.92 50.92 50.92 50.92 0.3K
14:52 50.92 50.92 50.92 50.92 0.3K
14:54 50.92 50.92 50.87 50.87 5.4K
14:55 50.88 50.88 50.86 50.86 1.6K
14:57 50.86 50.90 50.86 50.90 1.6K
14:58 50.90 50.90 50.90 50.90 0.6K
14:59 50.88 50.88 50.88 50.88 1.3K
15:01 50.86 50.86 50.86 50.86 0.5K
15:02 50.88 50.88 50.87 50.87 6.4K
15:03 50.87 50.87 50.87 50.87 0.4K
15:04 50.85 50.85 50.83 50.83 3.5K
15:05 50.81 50.81 50.81 50.81 1.0K
15:06 50.83 50.83 50.81 50.81 13.8K
15:07 50.78 50.78 50.78 50.78 0.7K
15:08 50.81 50.81 50.80 50.80 32.7K
15:09 50.81 50.95 50.80 50.95 24.1K
15:10 50.95 51.00 50.92 51.00 11.4K
15:11 51.00 51.00 50.98 50.98 2.5K
15:12 51.00 51.00 50.96 50.96 1.9K
15:13 51.00 51.00 51.00 51.00 0.3K
15:14 50.97 50.97 50.96 50.96 1.9K
15:15 50.94 50.94 50.94 50.94 1.5K
15:16 50.89 50.89 50.86 50.87 3.8K
15:17 50.88 50.92 50.88 50.92 61.8K
15:18 50.90 50.90 50.90 50.90 0.8K
15:20 50.87 50.88 50.87 50.88 1.3K
15:22 50.87 50.87 50.84 50.86 2.7K
15:23 50.88 50.99 50.88 50.99 7.1K
15:24 51.01 51.01 51.01 51.01 7.9K
15:25 51.06 51.09 51.06 51.09 2.2K
15:26 51.08 51.08 51.08 51.08 0.4K
15:27 51.08 51.08 51.08 51.08 0.6K
15:28 51.08 51.10 51.08 51.10 1.2K
15:30 51.10 51.10 51.09 51.09 0.9K
15:31 51.07 51.08 51.07 51.08 0.9K
15:32 51.06 51.06 51.03 51.03 2.7K
15:35 51.06 51.06 51.06 51.06 1.2K
15:36 51.06 51.06 51.06 51.06 1.4K
15:37 51.06 51.06 51.06 51.06 1.3K
15:38 51.12 51.12 51.12 51.12 1.4K
15:39 51.16 51.17 51.11 51.11 4.3K
15:42 51.16 51.16 51.16 51.16 1.2K
15:43 51.15 51.15 51.15 51.15 1.6K
15:44 51.15 51.16 51.15 51.16 1.4K
15:45 51.17 51.17 51.15 51.15 2.5K
15:46 51.18 51.18 51.17 51.17 3.0K
15:47 51.17 51.17 51.15 51.15 2.1K
15:48 51.15 51.15 51.15 51.15 0.9K
15:49 51.15 51.15 51.13 51.13 3.3K
15:50 51.14 51.23 51.14 51.23 5.5K
15:51 51.24 51.26 51.21 51.24 9.7K
15:52 51.26 51.26 51.26 51.26 1.3K
15:53 51.26 51.28 51.26 51.27 4.3K
15:54 51.28 51.29 51.27 51.27 3.7K
15:55 51.23 51.23 51.14 51.15 12.7K
15:56 51.13 51.14 51.13 51.14 3.0K
15:57 51.14 51.14 51.10 51.10 6.8K
15:58 51.09 51.12 51.09 51.11 16.2K
15:59 51.12 51.15 51.12 51.14 147.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available