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 51.03 51.19 51.03 51.19 6.9K
09:32 50.90 50.90 50.90 50.90 0.1K
09:33 50.90 50.90 50.85 50.85 2.3K
09:34 50.86 50.86 50.86 50.86 2.2K
09:38 50.86 50.86 50.86 50.86 0.6K
09:42 51.02 51.04 51.02 51.04 1.1K
09:44 51.02 51.02 51.02 51.02 0.3K
09:45 51.10 51.10 50.89 50.89 0.6K
09:47 51.20 51.20 51.20 51.20 0.4K
09:49 51.10 51.10 51.10 51.10 0.3K
09:52 51.08 51.08 51.08 51.08 0.5K
09:54 51.10 51.10 51.10 51.10 0.5K
09:55 51.11 51.11 51.11 51.11 0.4K
09:59 51.07 51.07 51.07 51.07 0.4K
10:03 51.08 51.08 51.08 51.08 1.0K
10:05 51.08 51.08 51.08 51.08 0.3K
10:06 51.08 51.08 51.08 51.08 0.2K
10:07 51.18 51.18 51.15 51.15 1.3K
10:08 51.14 51.18 51.14 51.16 0.8K
10:09 51.16 51.19 51.16 51.16 0.7K
10:11 51.20 51.24 51.20 51.24 1.3K
10:12 51.24 51.24 51.24 51.24 0.6K
10:14 51.23 51.23 51.23 51.23 1.5K
10:16 51.23 51.23 51.23 51.23 2.2K
10:17 51.21 51.21 51.14 51.14 2.5K
10:19 51.11 51.11 51.04 51.06 4.1K
10:21 51.06 51.06 51.06 51.06 0.5K
10:22 51.06 51.06 51.06 51.06 0.5K
10:23 51.06 51.06 51.06 51.06 2.1K
10:24 51.06 51.06 51.06 51.06 0.4K
10:26 51.01 51.02 51.01 51.01 8.6K
10:27 51.00 51.02 51.00 51.00 9.8K
10:28 51.01 51.04 50.98 50.98 20.4K
10:30 50.90 50.90 50.90 50.90 0.4K
10:32 50.89 50.89 50.89 50.89 0.4K
10:33 50.84 51.08 50.84 51.08 14.1K
10:34 51.07 51.11 51.07 51.11 0.8K
10:35 51.25 51.25 51.25 51.25 1.1K
10:42 51.17 51.17 51.17 51.17 0.7K
10:43 51.24 51.24 51.24 51.24 1.1K
10:44 51.34 51.67 51.33 51.63 18.1K
10:45 51.63 51.63 51.61 51.61 1.9K
10:46 51.62 51.79 51.53 51.79 9.0K
10:47 51.72 51.84 51.72 51.84 4.9K
10:48 51.85 51.85 51.73 51.73 3.5K
10:49 51.71 51.72 51.71 51.72 1.2K
10:50 51.65 51.69 51.65 51.66 2.5K
10:52 51.66 51.66 51.66 51.66 1.4K
10:54 51.59 51.59 51.59 51.59 0.7K
10:55 51.59 51.59 51.59 51.59 0.1K
10:56 51.52 51.52 51.52 51.52 0.7K
10:57 51.50 51.50 51.50 51.50 0.3K
10:58 51.53 51.53 51.53 51.53 0.8K
11:00 51.58 51.58 51.58 51.58 1.2K
11:01 51.67 51.73 51.67 51.72 4.3K
11:02 51.75 51.76 51.75 51.76 1.0K
11:03 51.77 51.77 51.77 51.77 0.9K
11:05 51.75 51.75 51.75 51.75 3.3K
11:06 51.78 51.78 51.75 51.75 1.6K
11:07 51.78 51.78 51.78 51.78 1.3K
11:08 51.80 51.82 51.79 51.82 2.1K
11:09 51.72 51.72 51.72 51.72 1.2K
11:10 51.74 51.74 51.67 51.67 0.4K
11:11 51.67 51.67 51.67 51.67 0.6K
11:13 51.72 51.72 51.72 51.72 1.0K
11:16 51.72 51.72 51.72 51.72 0.2K
11:17 51.73 51.73 51.69 51.69 1.4K
11:18 51.71 51.71 51.71 51.71 0.4K
11:19 51.71 51.71 51.71 51.71 1.7K
11:20 51.75 51.75 51.74 51.74 1.5K
11:21 51.73 51.73 51.73 51.73 1.7K
11:24 51.76 51.76 51.76 51.76 0.4K
11:25 51.73 51.73 51.70 51.70 3.7K
11:27 51.75 51.75 51.75 51.75 0.8K
11:28 51.79 51.79 51.79 51.79 1.1K
11:29 51.75 51.75 51.75 51.75 0.2K
11:30 51.75 51.75 51.72 51.72 3.5K
11:34 51.75 51.75 51.75 51.75 0.5K
11:36 51.78 51.80 51.78 51.80 1.3K
11:38 51.80 51.80 51.80 51.80 1.7K
11:39 51.83 51.83 51.83 51.83 1.6K
11:40 51.80 51.80 51.76 51.76 2.1K
11:41 51.76 51.76 51.76 51.76 0.9K
11:44 51.82 51.82 51.82 51.82 0.9K
11:46 51.82 51.82 51.80 51.80 1.3K
11:48 51.80 51.80 51.80 51.80 2.5K
11:50 51.76 51.76 51.76 51.76 1.6K
11:51 51.80 51.80 51.80 51.80 2.8K
11:52 51.76 51.76 51.76 51.76 1.4K
11:56 51.75 51.75 51.75 51.75 0.7K
11:57 51.77 51.77 51.77 51.77 0.3K
11:58 51.78 51.78 51.78 51.78 0.6K
11:59 51.76 51.76 51.76 51.76 0.9K
12:00 51.76 51.76 51.73 51.75 0.5K
12:01 51.72 51.72 51.72 51.72 1.9K
12:02 51.66 51.66 51.66 51.66 0.3K
12:03 51.65 51.65 51.65 51.65 1.1K
12:06 51.62 51.62 51.62 51.62 1.4K
12:11 51.68 51.68 51.68 51.68 0.7K
12:12 51.65 51.65 51.65 51.65 0.4K
12:13 51.64 51.64 51.64 51.64 0.9K
12:14 51.57 51.57 51.57 51.57 1.8K
12:17 51.58 51.58 51.58 51.58 0.1K
12:18 51.60 51.60 51.54 51.54 0.4K
12:19 51.55 51.55 51.55 51.55 0.4K
12:20 51.58 51.58 51.58 51.58 0.5K
12:21 51.58 51.63 51.58 51.63 3.3K
12:23 51.64 51.64 51.63 51.63 0.7K
12:24 51.63 51.63 51.52 51.54 1.6K
12:25 51.53 51.53 51.53 51.53 0.5K
12:26 51.56 51.56 51.56 51.56 0.6K
12:27 51.58 51.58 51.58 51.58 0.1K
12:28 51.61 51.61 51.61 51.61 0.4K
12:31 51.68 51.68 51.64 51.64 1.8K
12:35 51.66 51.66 51.66 51.66 1.2K
12:37 51.72 51.72 51.72 51.72 0.5K
12:38 51.72 51.72 51.72 51.72 0.7K
12:39 51.75 51.75 51.71 51.74 5.7K
12:40 51.77 51.77 51.77 51.77 1.2K
12:41 51.78 51.80 51.78 51.80 2.5K
12:46 51.85 51.85 51.77 51.77 1.8K
12:47 51.75 51.75 51.75 51.75 0.6K
12:48 51.75 51.75 51.75 51.75 0.9K
12:49 51.75 51.75 51.75 51.75 3.1K
12:50 51.80 51.82 51.72 51.72 8.4K
12:51 51.71 51.71 51.70 51.70 2.1K
12:52 51.87 52.13 51.87 52.13 15.7K
12:53 52.03 52.04 52.01 52.01 4.2K
12:54 52.00 52.00 52.00 52.00 0.3K
12:55 51.99 51.99 51.99 51.99 4.0K
12:59 52.04 52.04 52.04 52.04 0.5K
13:00 52.04 52.04 51.96 51.96 3.3K
13:01 51.89 51.89 51.89 51.89 3.4K
13:04 51.98 51.98 51.96 51.96 5.8K
13:07 51.95 51.95 51.95 51.95 1.9K
13:12 51.87 51.87 51.87 51.87 1.2K
13:14 51.89 51.89 51.87 51.87 0.6K
13:15 51.82 51.82 51.82 51.82 1.0K
13:16 51.90 51.93 51.90 51.93 4.1K
13:20 51.95 51.95 51.95 51.95 1.4K
13:21 51.97 51.97 51.91 51.91 3.3K
13:22 51.93 51.93 51.91 51.91 0.7K
13:23 51.81 51.81 51.73 51.73 1.8K
13:24 51.86 51.86 51.86 51.86 0.2K
13:25 51.91 51.91 51.91 51.91 1.0K
13:26 51.93 51.93 51.93 51.93 1.6K
13:30 51.99 51.99 51.99 51.99 0.2K
13:31 51.95 51.98 51.95 51.98 1.5K
13:34 51.88 51.97 51.88 51.97 2.8K
13:35 51.95 51.95 51.92 51.92 1.8K
13:39 51.90 51.90 51.90 51.90 0.2K
13:40 51.87 51.87 51.87 51.87 2.2K
13:42 51.81 51.81 51.78 51.78 3.6K
13:51 51.71 51.72 51.71 51.72 3.1K
13:52 51.71 51.77 51.71 51.74 4.2K
13:53 51.76 51.76 51.76 51.76 0.9K
13:54 51.74 51.74 51.74 51.74 1.8K
13:56 51.72 51.77 51.72 51.77 2.7K
14:00 51.82 51.82 51.82 51.82 0.4K
14:01 51.82 51.82 51.82 51.82 0.7K
14:02 51.79 51.79 51.79 51.79 0.4K
14:03 51.76 51.76 51.76 51.76 0.9K
14:05 51.77 51.77 51.73 51.73 1.9K
14:06 51.75 51.75 51.75 51.75 1.0K
14:07 51.76 51.76 51.76 51.76 0.1K
14:08 51.77 51.77 51.77 51.77 1.1K
14:09 51.74 51.74 51.74 51.74 1.0K
14:10 51.73 51.73 51.73 51.73 2.3K
14:11 51.75 51.75 51.75 51.75 0.9K
14:12 51.75 51.75 51.70 51.70 1.5K
14:13 51.71 51.71 51.70 51.70 2.6K
14:14 51.71 51.71 51.71 51.71 0.9K
14:15 51.67 51.67 51.67 51.67 0.5K
14:17 51.62 51.62 51.59 51.59 1.2K
14:19 51.59 51.59 51.59 51.59 0.8K
14:20 51.59 51.59 51.59 51.59 1.3K
14:21 51.59 51.63 51.59 51.63 0.8K
14:22 51.64 51.66 51.64 51.66 1.0K
14:24 51.68 51.68 51.68 51.68 0.4K
14:25 51.68 51.69 51.68 51.69 0.7K
14:27 51.68 51.68 51.68 51.68 0.5K
14:28 51.68 51.68 51.68 51.68 1.3K
14:30 51.67 51.67 51.67 51.67 1.3K
14:31 51.70 51.70 51.70 51.70 0.8K
14:33 51.70 51.70 51.70 51.70 0.2K
14:34 51.70 51.70 51.70 51.70 0.6K
14:35 51.68 51.68 51.68 51.68 0.4K
14:36 51.70 51.70 51.70 51.70 0.7K
14:37 51.71 51.75 51.71 51.75 0.9K
14:38 51.72 51.72 51.72 51.72 0.4K
14:39 51.75 51.75 51.75 51.75 0.9K
14:41 51.77 51.77 51.77 51.77 1.5K
14:42 51.76 51.76 51.74 51.74 2.2K
14:43 51.72 51.72 51.72 51.72 0.6K
14:46 51.73 51.73 51.73 51.73 0.7K
14:47 51.72 51.72 51.72 51.72 0.8K
14:48 51.71 51.71 51.71 51.71 2.2K
14:51 51.66 51.66 51.66 51.66 0.3K
14:52 51.67 51.67 51.67 51.67 0.6K
14:53 51.67 51.67 51.67 51.67 0.1K
14:54 51.68 51.68 51.68 51.68 1.5K
14:56 51.67 51.67 51.67 51.67 0.8K
14:57 51.65 51.65 51.65 51.65 0.2K
14:58 51.65 51.65 51.65 51.65 1.1K
14:59 51.68 51.68 51.64 51.64 2.8K
15:00 51.65 51.71 51.64 51.71 6.8K
15:01 51.74 51.74 51.66 51.66 8.7K
15:02 51.66 51.66 51.65 51.65 0.9K
15:03 51.65 51.65 51.56 51.56 1.5K
15:04 51.60 51.60 51.60 51.60 0.4K
15:05 51.60 51.60 51.60 51.60 0.6K
15:06 51.59 51.59 51.59 51.59 0.2K
15:08 51.58 51.58 51.58 51.58 0.5K
15:09 51.59 51.59 51.57 51.59 1.3K
15:10 51.59 51.65 51.56 51.65 11.6K
15:12 51.60 51.60 51.59 51.59 21.2K
15:13 51.57 51.58 51.57 51.58 0.5K
15:14 51.55 51.55 51.55 51.55 0.5K
15:15 51.56 51.56 51.56 51.56 0.9K
15:17 51.55 51.55 51.55 51.55 0.9K
15:19 51.59 51.59 51.57 51.57 5.2K
15:20 51.59 51.59 51.59 51.59 0.3K
15:21 51.61 51.67 51.61 51.65 2.2K
15:22 51.62 51.62 51.62 51.62 0.6K
15:23 51.65 51.65 51.65 51.65 0.3K
15:24 51.63 51.65 51.63 51.65 0.9K
15:25 51.59 51.59 51.59 51.59 1.5K
15:26 51.58 51.58 51.58 51.58 0.5K
15:27 51.57 51.57 51.56 51.56 0.8K
15:28 51.58 51.58 51.58 51.58 0.5K
15:29 51.59 51.60 51.58 51.58 3.1K
15:30 51.56 51.59 51.56 51.59 1.3K
15:31 51.59 51.60 51.59 51.60 1.9K
15:32 51.60 51.60 51.60 51.60 1.6K
15:33 51.60 51.65 51.60 51.65 3.8K
15:34 51.62 51.65 51.62 51.65 0.3K
15:35 51.63 51.64 51.62 51.62 0.9K
15:36 51.61 51.61 51.60 51.60 3.0K
15:37 51.60 51.60 51.60 51.60 2.7K
15:38 51.56 51.58 51.56 51.58 0.5K
15:39 51.58 51.58 51.55 51.55 3.9K
15:41 51.53 51.56 51.52 51.56 2.6K
15:42 51.56 51.56 51.55 51.56 2.1K
15:43 51.52 51.53 51.52 51.53 1.4K
15:44 51.50 51.51 51.50 51.51 8.4K
15:45 51.51 51.51 51.50 51.51 6.2K
15:46 51.50 51.51 51.50 51.51 3.6K
15:47 51.51 51.51 51.51 51.51 4.8K
15:48 51.52 51.52 51.51 51.51 4.2K
15:49 51.51 51.57 51.51 51.57 8.8K
15:50 51.58 51.69 51.58 51.69 4.9K
15:51 51.64 51.64 51.59 51.59 5.1K
15:52 51.61 51.61 51.56 51.56 2.6K
15:53 51.58 51.59 51.57 51.59 4.8K
15:54 51.63 51.65 51.63 51.65 5.0K
15:55 51.67 51.72 51.67 51.72 10.2K
15:56 51.75 51.75 51.72 51.74 8.1K
15:57 51.79 51.82 51.78 51.82 3.3K
15:58 51.81 51.81 51.77 51.79 15.6K
15:59 51.79 51.84 51.75 51.77 134.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available