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
09:30 51.36 51.36 50.80 51.08 46.2K
09:31 51.06 51.06 51.06 51.06 11.3K
09:32 50.65 50.65 50.51 50.65 12.5K
09:34 50.95 50.95 50.53 50.73 6.8K
09:35 50.51 50.73 50.50 50.50 34.3K
09:36 50.52 50.52 50.35 50.35 11.5K
09:37 50.35 50.39 50.34 50.34 1.9K
09:39 50.52 50.52 50.52 50.52 2.6K
09:40 50.50 50.53 50.50 50.52 4.1K
09:41 50.78 50.93 50.78 50.93 6.5K
09:42 51.05 51.05 50.89 50.89 5.8K
09:44 51.05 51.05 51.05 51.05 1.0K
09:45 51.18 51.18 51.16 51.16 1.6K
09:46 51.30 51.30 51.20 51.20 1.1K
09:47 51.20 51.20 51.20 51.20 3.6K
09:48 51.09 51.36 51.09 51.36 3.8K
09:49 51.15 51.15 51.15 51.15 4.1K
09:50 51.10 51.21 51.10 51.21 1.6K
09:51 51.21 51.36 51.21 51.36 0.7K
09:52 51.36 51.36 51.21 51.21 2.7K
09:53 51.21 51.29 51.21 51.29 1.1K
09:54 51.22 51.22 51.22 51.22 1.2K
09:56 51.38 51.43 51.38 51.42 10.7K
09:57 51.38 51.38 51.38 51.38 0.7K
09:58 51.38 51.38 51.38 51.38 0.1K
09:59 51.38 51.39 51.38 51.39 1.2K
10:00 51.39 51.39 51.39 51.39 1.1K
10:01 51.39 51.39 51.26 51.26 17.2K
10:02 51.23 51.23 51.23 51.23 1.1K
10:03 51.23 51.23 51.21 51.21 4.7K
10:04 51.21 51.21 50.98 50.98 4.1K
10:05 50.94 50.94 50.94 50.94 2.2K
10:06 51.10 51.14 50.93 50.93 16.7K
10:07 50.79 50.79 50.75 50.75 1.6K
10:08 50.72 50.89 50.72 50.89 5.6K
10:11 50.71 50.71 50.71 50.71 1.0K
10:12 50.69 50.85 50.69 50.69 1.9K
10:13 50.75 50.75 50.69 50.69 1.8K
10:14 50.69 50.85 50.69 50.85 2.1K
10:16 50.69 50.69 50.69 50.69 1.0K
10:17 50.57 50.68 50.52 50.52 1.4K
10:18 50.52 50.68 50.52 50.62 1.9K
10:19 50.58 50.58 50.50 50.50 7.6K
10:20 50.57 50.57 50.56 50.56 10.8K
10:21 50.55 50.55 50.51 50.51 1.4K
10:22 50.50 50.56 50.50 50.53 33.3K
10:23 50.50 50.61 50.49 50.54 19.4K
10:24 50.53 50.55 50.53 50.55 2.1K
10:25 50.56 50.64 50.54 50.59 4.9K
10:26 50.59 50.66 50.58 50.62 2.4K
10:27 50.48 50.48 50.48 50.48 1.8K
10:28 50.47 50.47 50.47 50.47 5.5K
10:31 50.74 50.74 50.57 50.57 3.6K
10:32 50.60 50.60 50.40 50.47 2.5K
10:33 50.50 50.68 50.48 50.68 2.8K
10:34 50.68 50.68 50.68 50.68 0.7K
10:35 50.72 50.72 50.72 50.72 0.4K
10:36 50.67 50.67 50.61 50.61 2.5K
10:38 50.44 50.55 50.44 50.54 2.1K
10:40 50.54 50.54 50.43 50.43 1.4K
10:41 50.64 50.64 50.61 50.61 5.9K
10:43 50.77 50.77 50.75 50.75 0.6K
10:44 50.77 50.77 50.69 50.69 8.5K
10:47 50.58 50.69 50.58 50.67 15.0K
10:48 50.67 50.67 50.54 50.54 6.3K
10:49 50.40 50.40 50.40 50.40 3.2K
10:52 50.28 50.32 50.26 50.26 4.6K
10:54 50.30 50.30 50.30 50.30 1.1K
10:55 50.26 50.26 50.26 50.26 0.5K
10:56 50.25 50.31 50.25 50.31 5.3K
10:57 50.25 50.37 50.25 50.37 10.2K
10:58 50.29 50.29 50.29 50.29 6.6K
10:59 50.25 50.25 50.25 50.25 0.5K
11:00 50.26 50.27 50.26 50.27 7.9K
11:01 50.27 50.27 50.13 50.13 14.1K
11:02 50.12 50.12 50.12 50.12 0.5K
11:03 50.10 50.10 50.10 50.10 1.7K
11:04 50.15 50.23 50.10 50.23 6.8K
11:05 50.17 50.25 50.17 50.20 2.0K
11:06 50.18 50.20 50.18 50.20 1.3K
11:07 50.19 50.19 50.19 50.19 0.6K
11:08 50.15 50.15 50.15 50.15 1.0K
11:09 50.15 50.15 50.15 50.15 1.9K
11:10 50.13 50.17 50.13 50.17 4.0K
11:11 50.11 50.20 50.11 50.20 3.6K
11:13 50.15 50.15 50.05 50.05 1.2K
11:14 49.97 49.97 49.97 49.97 2.0K
11:15 50.03 50.03 49.95 49.95 1.2K
11:16 50.01 50.01 50.01 50.01 0.4K
11:17 49.95 49.99 49.95 49.95 2.3K
11:18 49.98 49.98 49.98 49.98 0.8K
11:19 49.98 50.04 49.98 50.04 17.5K
11:20 50.04 50.05 50.04 50.05 2.1K
11:21 50.08 50.08 50.08 50.08 1.4K
11:22 50.14 50.14 50.14 50.14 2.6K
11:23 50.14 50.14 50.14 50.14 0.4K
11:24 50.14 50.14 50.14 50.14 0.9K
11:25 50.16 50.16 50.16 50.16 1.6K
11:26 50.19 50.22 50.19 50.22 5.6K
11:27 50.18 50.18 50.16 50.16 2.6K
11:28 50.16 50.20 50.16 50.17 1.7K
11:30 50.22 50.23 50.20 50.21 6.8K
11:31 50.23 50.23 50.23 50.23 1.9K
11:33 50.28 50.32 50.28 50.32 1.8K
11:34 50.32 50.32 50.30 50.30 5.0K
11:36 50.32 50.32 50.31 50.31 1.6K
11:37 50.35 50.35 50.35 50.35 1.6K
11:38 50.32 50.32 50.32 50.32 0.5K
11:39 50.32 50.32 50.31 50.31 1.6K
11:40 50.31 50.31 50.24 50.24 3.5K
11:41 50.25 50.35 50.25 50.32 3.4K
11:42 50.32 50.32 50.28 50.28 3.0K
11:43 50.27 50.27 50.27 50.27 1.1K
11:44 50.27 50.27 50.27 50.27 0.5K
11:45 50.27 50.27 50.27 50.27 0.9K
11:46 50.27 50.27 50.27 50.27 0.7K
11:47 50.27 50.27 50.22 50.22 3.1K
11:48 50.21 50.23 50.21 50.21 2.5K
11:49 50.21 50.21 50.16 50.16 1.7K
11:50 50.12 50.12 50.12 50.12 1.5K
11:51 50.08 50.08 50.08 50.08 1.1K
11:52 50.08 50.15 50.08 50.15 3.5K
11:53 50.19 50.19 50.19 50.19 1.0K
11:55 50.23 50.31 50.23 50.31 1.6K
11:56 50.35 50.35 50.35 50.35 1.1K
11:57 50.29 50.29 50.29 50.29 2.5K
11:59 50.43 50.47 50.43 50.47 2.6K
12:01 50.47 50.47 50.47 50.47 0.8K
12:02 50.46 50.46 50.46 50.46 1.0K
12:03 50.51 50.51 50.51 50.51 1.4K
12:04 50.46 50.46 50.46 50.46 0.4K
12:05 50.46 50.46 50.46 50.46 5.1K
12:06 50.45 50.45 50.45 50.45 0.8K
12:07 50.52 50.52 50.52 50.52 1.5K
12:08 50.47 50.47 50.47 50.47 2.1K
12:09 50.51 50.51 50.46 50.46 1.8K
12:10 50.46 50.46 50.41 50.41 1.4K
12:11 50.39 50.39 50.29 50.35 10.8K
12:13 50.41 50.41 50.41 50.41 2.7K
12:14 50.42 50.42 50.42 50.42 0.5K
12:15 50.42 50.42 50.36 50.38 5.6K
12:17 50.35 50.35 50.34 50.34 1.1K
12:18 50.30 50.30 50.30 50.30 0.3K
12:19 50.28 50.37 50.28 50.37 8.6K
12:20 50.35 50.35 50.35 50.35 5.0K
12:21 50.28 50.32 50.28 50.32 1.0K
12:22 50.47 50.47 50.47 50.47 2.1K
12:23 50.48 50.48 50.48 50.48 0.9K
12:24 50.52 50.52 50.52 50.52 0.5K
12:25 50.52 50.52 50.48 50.48 7.1K
12:26 50.47 50.47 50.47 50.47 0.9K
12:27 50.43 50.43 50.43 50.43 1.9K
12:28 50.43 50.43 50.43 50.43 0.9K
12:29 50.42 50.42 50.42 50.42 0.3K
12:30 50.43 50.43 50.41 50.43 1.0K
12:31 50.43 50.43 50.43 50.43 1.0K
12:32 50.43 50.43 50.43 50.43 0.6K
12:33 50.45 50.45 50.43 50.45 3.9K
12:34 50.43 50.43 50.43 50.43 1.4K
12:35 50.40 50.45 50.40 50.45 2.0K
12:36 50.41 50.41 50.41 50.41 2.0K
12:37 50.39 50.39 50.39 50.39 0.7K
12:39 50.38 50.38 50.38 50.38 0.3K
12:40 50.38 50.38 50.38 50.38 1.0K
12:41 50.38 50.38 50.32 50.32 1.4K
12:42 50.33 50.33 50.19 50.19 3.5K
12:43 50.13 50.14 50.13 50.13 2.8K
12:44 50.21 50.21 50.21 50.21 0.5K
12:45 50.14 50.14 50.14 50.14 1.0K
12:46 50.14 50.14 50.14 50.14 0.5K
12:47 50.13 50.13 50.01 50.07 3.8K
12:48 50.05 50.05 50.05 50.05 4.7K
12:49 50.05 50.05 50.00 50.00 6.8K
12:50 50.00 50.00 50.00 50.00 1.1K
12:51 50.00 50.02 50.00 50.00 5.1K
12:52 50.01 50.02 49.90 50.00 27.0K
12:53 50.01 50.01 50.01 50.01 0.8K
12:54 50.01 50.02 50.01 50.02 2.2K
12:55 50.02 50.06 50.02 50.05 2.4K
12:56 50.02 50.02 49.97 49.97 3.0K
12:58 49.92 49.92 49.92 49.92 1.0K
12:59 49.96 49.96 49.96 49.96 0.6K
13:00 49.91 49.91 49.87 49.87 0.7K
13:02 49.79 49.97 49.79 49.97 4.2K
13:03 49.96 49.96 49.96 49.96 1.1K
13:04 49.96 49.96 49.96 49.96 1.0K
13:05 49.95 49.95 49.95 49.95 0.6K
13:06 49.92 49.94 49.92 49.94 1.0K
13:07 49.92 49.94 49.92 49.94 0.5K
13:08 49.95 49.95 49.95 49.95 1.8K
13:09 50.00 50.00 50.00 50.00 1.1K
13:11 49.94 49.94 49.94 49.94 0.4K
13:13 49.94 49.94 49.94 49.94 0.4K
13:14 49.92 49.92 49.92 49.92 1.1K
13:15 49.90 49.92 49.90 49.92 1.0K
13:16 49.90 49.90 49.90 49.90 1.6K
13:17 49.87 49.87 49.82 49.83 2.0K
13:19 49.83 49.89 49.83 49.89 2.9K
13:21 49.94 49.95 49.94 49.95 2.6K
13:25 49.87 49.87 49.87 49.87 0.8K
13:26 49.87 49.87 49.87 49.87 0.7K
13:27 49.88 49.88 49.88 49.88 0.4K
13:28 49.88 49.88 49.88 49.88 1.0K
13:30 49.90 49.90 49.90 49.90 1.1K
13:32 49.90 49.90 49.90 49.90 0.7K
13:35 49.91 49.91 49.91 49.91 0.3K
13:37 49.91 49.91 49.88 49.90 3.0K
13:38 49.90 49.90 49.90 49.90 0.3K
13:39 49.87 49.87 49.87 49.87 0.8K
13:40 49.88 49.88 49.79 49.79 3.6K
13:41 49.82 49.82 49.82 49.82 2.6K
13:43 49.83 49.83 49.83 49.83 0.4K
13:44 49.83 49.83 49.80 49.80 1.2K
13:45 49.80 49.81 49.80 49.81 1.2K
13:46 49.81 49.83 49.81 49.82 0.8K
13:47 49.82 49.82 49.82 49.82 1.3K
13:50 49.82 49.82 49.82 49.82 0.6K
13:51 49.86 49.86 49.86 49.86 3.0K
13:53 49.86 49.86 49.85 49.85 1.0K
13:55 49.85 49.85 49.85 49.85 0.5K
13:56 49.84 49.84 49.84 49.84 0.2K
13:57 49.82 49.84 49.82 49.84 2.7K
13:58 49.81 49.81 49.81 49.81 0.9K
13:59 49.82 49.82 49.82 49.82 1.6K
14:00 49.77 49.77 49.77 49.77 0.7K
14:01 49.74 49.76 49.74 49.74 1.6K
14:02 49.73 49.73 49.72 49.72 0.7K
14:03 49.74 49.74 49.72 49.74 2.8K
14:04 49.74 49.74 49.72 49.72 1.1K
14:06 49.64 49.64 49.64 49.64 2.9K
14:07 49.66 49.67 49.66 49.67 2.2K
14:08 49.70 49.70 49.70 49.70 1.2K
14:09 49.70 49.70 49.69 49.69 1.3K
14:10 49.69 49.73 49.69 49.73 2.7K
14:11 49.73 49.73 49.73 49.73 0.2K
14:12 49.73 49.73 49.71 49.71 2.2K
14:14 49.69 49.74 49.69 49.74 5.6K
14:15 49.70 49.71 49.70 49.71 2.6K
14:16 49.72 49.72 49.72 49.72 0.5K
14:17 49.71 49.71 49.71 49.71 0.5K
14:18 49.69 49.69 49.68 49.68 1.4K
14:19 49.66 49.66 49.65 49.65 1.0K
14:20 49.66 49.70 49.63 49.67 31.2K
14:21 49.67 49.67 49.66 49.66 1.9K
14:22 49.65 49.65 49.64 49.65 3.3K
14:23 49.66 49.72 49.66 49.72 1.7K
14:24 49.68 49.68 49.68 49.68 0.6K
14:25 49.67 49.70 49.67 49.67 1.8K
14:26 49.67 49.67 49.67 49.67 2.1K
14:27 49.67 49.70 49.67 49.70 1.6K
14:28 49.74 49.77 49.74 49.77 4.7K
14:29 49.76 49.81 49.76 49.81 4.0K
14:30 49.78 49.78 49.75 49.78 2.7K
14:31 49.78 49.78 49.78 49.78 2.3K
14:32 49.78 49.78 49.78 49.78 1.1K
14:33 49.81 49.81 49.78 49.78 1.7K
14:34 49.78 49.78 49.77 49.77 1.8K
14:35 49.78 49.78 49.78 49.78 0.5K
14:36 49.78 49.82 49.78 49.82 6.9K
14:37 49.81 49.84 49.81 49.81 1.6K
14:38 49.81 49.82 49.81 49.82 1.4K
14:39 49.81 49.81 49.81 49.81 0.5K
14:40 49.83 49.83 49.83 49.83 1.0K
14:41 49.85 49.85 49.85 49.85 1.5K
14:42 49.84 49.84 49.80 49.80 7.4K
14:43 49.82 49.82 49.78 49.78 1.4K
14:44 49.80 49.80 49.80 49.80 0.5K
14:45 49.78 49.81 49.78 49.81 1.8K
14:46 49.79 49.79 49.79 49.79 0.5K
14:47 49.82 49.84 49.80 49.80 7.0K
14:48 49.80 49.80 49.80 49.80 0.8K
14:49 49.80 49.80 49.80 49.80 1.4K
14:50 49.74 49.74 49.73 49.73 4.2K
14:51 49.73 49.73 49.72 49.72 2.0K
14:53 49.72 49.72 49.72 49.72 0.8K
14:54 49.72 49.72 49.72 49.72 0.4K
14:55 49.72 49.72 49.71 49.71 3.4K
14:56 49.71 49.71 49.71 49.71 2.4K
14:57 49.71 49.71 49.71 49.71 0.6K
14:58 49.71 49.71 49.67 49.70 3.4K
14:59 49.67 49.67 49.67 49.67 3.0K
15:00 49.66 49.66 49.66 49.66 1.9K
15:01 49.63 49.68 49.63 49.68 4.9K
15:02 49.61 49.61 49.58 49.58 2.1K
15:04 49.58 49.62 49.58 49.62 2.1K
15:05 49.60 49.60 49.60 49.60 1.0K
15:07 49.60 49.60 49.58 49.58 0.7K
15:08 49.61 49.65 49.61 49.65 4.2K
15:09 49.66 49.66 49.66 49.66 0.9K
15:10 49.66 49.66 49.66 49.66 1.5K
15:11 49.65 49.65 49.59 49.59 3.7K
15:12 49.59 49.59 49.58 49.58 1.4K
15:13 49.57 49.57 49.57 49.57 1.5K
15:14 49.56 49.62 49.56 49.59 5.3K
15:15 49.58 49.58 49.58 49.58 1.1K
15:16 49.62 49.63 49.62 49.62 3.4K
15:17 49.62 49.62 49.62 49.62 0.8K
15:18 49.62 49.62 49.62 49.62 0.5K
15:19 49.64 49.64 49.63 49.63 2.5K
15:20 49.66 49.66 49.65 49.65 1.9K
15:21 49.67 49.67 49.67 49.67 1.8K
15:23 49.64 49.64 49.64 49.64 1.4K
15:24 49.64 49.66 49.64 49.66 1.3K
15:25 49.68 49.68 49.68 49.68 2.4K
15:26 49.63 49.65 49.61 49.61 4.6K
15:28 49.59 49.61 49.58 49.61 5.0K
15:30 49.62 49.62 49.62 49.62 2.0K
15:31 49.61 49.61 49.61 49.61 1.4K
15:32 49.57 49.58 49.57 49.58 3.9K
15:33 49.57 49.57 49.57 49.57 4.2K
15:34 49.57 49.57 49.52 49.52 4.2K
15:35 49.54 49.54 49.54 49.54 2.3K
15:36 49.52 49.52 49.50 49.52 3.7K
15:37 49.57 49.57 49.57 49.57 6.5K
15:38 49.46 49.50 49.40 49.48 16.8K
15:39 49.48 49.49 49.45 49.49 4.2K
15:40 49.49 49.56 49.49 49.56 8.2K
15:41 49.55 49.65 49.55 49.65 9.8K
15:42 49.64 49.64 49.61 49.61 2.1K
15:43 49.63 49.63 49.61 49.61 3.0K
15:44 49.67 49.70 49.67 49.70 2.4K
15:45 49.70 49.70 49.68 49.68 4.7K
15:46 49.70 49.79 49.70 49.79 4.3K
15:47 49.81 49.87 49.81 49.87 3.3K
15:48 49.93 49.96 49.93 49.96 10.0K
15:49 49.97 49.98 49.97 49.98 8.2K
15:50 50.03 50.05 49.88 49.88 20.8K
15:51 49.86 49.96 49.86 49.96 10.6K
15:52 49.96 50.02 49.95 50.02 7.5K
15:53 50.02 50.04 49.98 50.01 34.6K
15:54 49.99 49.99 49.88 49.92 7.3K
15:55 49.92 49.98 49.90 49.91 15.3K
15:56 49.95 50.02 49.93 50.02 26.7K
15:57 50.00 50.07 50.00 50.04 22.1K
15:58 50.06 50.11 50.03 50.03 36.0K
15:59 50.06 50.06 49.94 49.94 319.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available