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 49.37 49.66 49.37 49.66 6.2K
09:31 49.68 49.68 49.43 49.43 0.4K
09:33 49.60 49.60 49.47 49.47 2.2K
09:34 49.47 49.47 49.47 49.47 0.4K
09:35 49.67 49.67 49.67 49.67 0.1K
09:36 49.68 49.68 49.59 49.59 1.5K
09:37 49.87 49.90 49.87 49.90 0.5K
09:38 49.76 49.88 49.75 49.76 1.0K
09:39 49.82 49.82 49.82 49.82 4.1K
09:40 49.83 49.83 49.83 49.83 1.4K
09:42 49.98 49.98 49.90 49.90 0.5K
09:43 50.03 50.03 50.03 50.03 0.4K
09:44 50.05 50.05 50.05 50.05 0.1K
09:45 50.04 50.04 49.88 49.88 0.7K
09:46 50.03 50.03 50.03 50.03 0.3K
09:48 50.03 50.03 49.94 49.94 1.8K
09:49 50.07 50.07 50.07 50.07 0.5K
09:50 50.07 50.07 50.07 50.07 0.6K
09:52 49.99 49.99 49.99 49.99 0.3K
09:53 49.99 50.17 49.99 50.09 4.7K
09:54 50.07 50.07 50.07 50.07 0.9K
09:57 50.08 50.21 50.08 50.21 4.0K
09:58 50.22 50.32 50.21 50.21 32.5K
09:59 50.42 50.44 50.42 50.44 1.1K
10:00 50.44 50.56 50.43 50.56 1.4K
10:01 50.50 50.75 50.50 50.75 4.6K
10:02 50.66 50.66 50.59 50.61 5.3K
10:04 50.52 50.52 50.52 50.52 1.8K
10:06 50.45 50.45 50.45 50.45 0.3K
10:08 50.46 50.46 50.44 50.45 2.5K
10:09 50.40 50.40 50.40 50.40 2.2K
10:10 50.39 50.39 50.39 50.39 0.3K
10:11 50.36 50.51 50.36 50.51 1.2K
10:12 50.49 50.57 50.49 50.57 2.1K
10:13 50.56 50.56 50.56 50.56 4.2K
10:14 50.59 50.59 50.58 50.59 1.5K
10:15 50.69 50.69 50.69 50.69 1.0K
10:16 50.67 50.67 50.67 50.67 1.6K
10:17 50.67 50.67 50.64 50.64 3.0K
10:19 50.65 50.65 50.64 50.64 4.3K
10:21 50.63 50.63 50.63 50.63 0.5K
10:23 50.63 50.66 50.63 50.66 2.1K
10:26 50.69 50.69 50.66 50.66 3.6K
10:29 50.66 50.66 50.66 50.66 0.2K
10:30 50.71 50.81 50.71 50.81 2.3K
10:31 50.87 50.95 50.87 50.95 4.2K
10:32 50.94 50.94 50.91 50.91 3.3K
10:35 50.88 50.88 50.88 50.88 0.4K
10:36 50.92 50.99 50.92 50.99 4.3K
10:37 51.02 51.06 51.02 51.06 1.6K
10:39 51.03 51.11 51.03 51.11 1.0K
10:40 51.03 51.03 51.03 51.03 3.0K
10:41 51.05 51.05 51.04 51.04 1.5K
10:43 50.98 50.98 50.98 50.98 0.3K
10:44 51.00 51.00 51.00 51.00 0.7K
10:45 50.96 50.96 50.96 50.96 1.0K
10:47 51.01 51.01 51.01 51.01 1.0K
10:49 51.05 51.06 51.05 51.05 3.3K
10:50 50.98 50.98 50.95 50.95 1.9K
10:51 50.97 50.97 50.97 50.97 2.0K
10:54 50.97 50.97 50.97 50.97 2.6K
10:58 50.92 50.92 50.92 50.92 0.7K
10:59 50.97 50.99 50.97 50.99 2.1K
11:00 51.00 51.00 51.00 51.00 1.6K
11:02 51.04 51.04 51.04 51.04 1.0K
11:05 51.06 51.06 51.05 51.05 0.9K
11:09 51.05 51.05 51.05 51.05 7.1K
11:10 51.06 51.06 51.06 51.06 2.2K
11:11 50.99 50.99 50.98 50.98 2.3K
11:12 50.97 50.97 50.97 50.97 1.4K
11:13 50.97 50.97 50.97 50.97 1.3K
11:14 50.98 50.98 50.98 50.98 0.4K
11:15 50.98 51.01 50.98 51.01 3.1K
11:17 51.01 51.01 51.01 51.01 1.2K
11:20 51.00 51.00 50.99 50.99 2.3K
11:21 50.99 50.99 50.99 50.99 1.5K
11:23 50.97 50.97 50.97 50.97 0.1K
11:24 50.97 50.97 50.97 50.97 0.5K
11:26 50.96 50.96 50.92 50.92 3.0K
11:27 50.94 51.01 50.94 51.01 3.7K
11:28 51.02 51.05 51.02 51.05 1.2K
11:29 51.06 51.06 51.05 51.05 1.7K
11:30 51.03 51.03 51.03 51.03 0.4K
11:31 51.05 51.08 51.05 51.05 3.7K
11:32 51.05 51.08 51.05 51.05 3.1K
11:33 51.02 51.02 50.99 50.99 3.0K
11:37 51.03 51.03 51.03 51.03 0.6K
11:38 51.07 51.08 51.07 51.08 2.7K
11:41 51.11 51.11 51.11 51.11 2.8K
11:43 51.08 51.08 51.04 51.04 1.1K
11:45 50.99 50.99 50.95 50.95 0.3K
11:46 50.99 50.99 50.99 50.99 0.5K
11:48 50.97 50.97 50.97 50.97 1.1K
11:50 50.97 50.97 50.97 50.97 0.4K
11:53 50.97 50.97 50.96 50.96 0.4K
11:54 50.94 50.96 50.94 50.96 1.7K
11:55 50.98 50.98 50.98 50.98 4.6K
11:56 50.96 50.96 50.95 50.95 1.9K
11:57 50.95 50.95 50.95 50.95 0.4K
11:58 50.95 50.95 50.93 50.93 1.4K
11:59 50.90 50.92 50.90 50.92 7.5K
12:02 50.98 50.98 50.98 50.98 0.7K
12:03 51.01 51.01 51.01 51.01 0.5K
12:05 51.02 51.02 50.97 50.97 2.0K
12:06 50.97 50.97 50.97 50.97 0.2K
12:07 50.92 50.92 50.92 50.92 0.1K
12:08 50.94 50.94 50.94 50.94 1.0K
12:09 50.91 50.91 50.91 50.91 1.3K
12:13 50.95 50.95 50.95 50.95 0.6K
12:14 50.95 50.95 50.93 50.93 0.5K
12:15 50.95 50.95 50.95 50.95 0.9K
12:16 50.93 50.93 50.93 50.93 1.0K
12:18 50.95 50.95 50.95 50.95 0.7K
12:21 50.95 50.95 50.93 50.93 6.0K
12:24 50.94 50.94 50.94 50.94 0.9K
12:27 50.93 50.93 50.93 50.93 0.9K
12:29 50.93 50.93 50.92 50.92 0.4K
12:30 50.91 50.94 50.91 50.94 2.8K
12:35 50.90 50.90 50.90 50.90 1.9K
12:37 50.82 50.82 50.82 50.82 0.9K
12:38 50.82 50.82 50.82 50.82 2.2K
12:39 50.83 50.83 50.76 50.76 1.8K
12:40 50.70 50.70 50.70 50.70 1.0K
12:41 50.70 50.70 50.70 50.70 0.6K
12:42 50.68 50.68 50.68 50.68 1.9K
12:44 50.75 50.75 50.73 50.73 0.7K
12:45 50.75 50.75 50.75 50.75 0.5K
12:46 50.77 50.77 50.74 50.74 2.3K
12:48 50.81 50.90 50.81 50.90 1.3K
12:49 50.90 50.90 50.90 50.90 1.7K
12:51 50.84 50.84 50.80 50.80 0.9K
12:52 50.80 50.82 50.80 50.82 1.9K
12:55 50.82 50.82 50.80 50.82 4.5K
12:56 50.83 50.83 50.83 50.83 0.5K
12:58 50.85 50.85 50.83 50.83 3.7K
12:59 50.84 50.85 50.84 50.85 2.6K
13:00 50.86 50.86 50.86 50.86 1.0K
13:01 50.90 50.92 50.90 50.92 0.7K
13:02 50.88 50.88 50.87 50.87 4.1K
13:03 50.86 50.86 50.83 50.83 1.1K
13:04 50.84 50.85 50.82 50.85 4.0K
13:07 50.90 50.90 50.90 50.90 1.4K
13:10 50.92 50.92 50.92 50.92 0.2K
13:11 50.91 50.91 50.91 50.91 1.4K
13:13 50.96 50.96 50.96 50.96 1.0K
13:15 50.98 50.98 50.98 50.98 0.1K
13:16 50.96 50.96 50.96 50.96 0.5K
13:17 50.96 50.98 50.96 50.98 3.2K
13:20 50.96 50.98 50.96 50.98 1.9K
13:21 51.00 51.03 51.00 51.03 1.2K
13:22 51.02 51.02 50.99 50.99 2.6K
13:23 51.00 51.00 50.96 50.96 1.6K
13:24 50.98 50.98 50.98 50.98 1.9K
13:27 50.96 50.96 50.95 50.95 0.7K
13:28 50.95 50.95 50.95 50.95 0.2K
13:30 50.96 50.96 50.95 50.95 2.4K
13:31 50.94 50.94 50.93 50.93 5.5K
13:32 50.86 50.86 50.86 50.86 0.6K
13:34 50.84 50.87 50.84 50.87 1.3K
13:35 50.88 50.88 50.88 50.88 2.6K
13:39 50.93 50.93 50.93 50.93 0.8K
13:40 50.98 50.98 50.98 50.98 2.6K
13:42 51.00 51.00 51.00 51.00 1.7K
13:43 51.06 51.06 51.06 51.06 0.3K
13:45 51.09 51.10 51.06 51.06 2.3K
13:46 51.06 51.06 51.05 51.05 0.4K
13:47 51.07 51.07 51.07 51.07 0.9K
13:49 51.05 51.05 51.05 51.05 0.5K
13:51 51.09 51.09 51.09 51.09 1.3K
13:56 51.07 51.07 51.07 51.07 0.8K
13:57 51.05 51.07 51.05 51.07 0.3K
13:58 51.07 51.07 51.07 51.07 0.3K
13:59 51.10 51.10 51.10 51.10 2.1K
14:00 51.13 51.13 51.12 51.12 0.5K
14:01 51.14 51.14 51.14 51.14 0.5K
14:02 51.15 51.15 51.14 51.14 1.3K
14:03 51.13 51.16 51.12 51.16 1.8K
14:04 51.15 51.19 51.15 51.19 2.0K
14:05 51.23 51.23 51.23 51.23 0.3K
14:07 51.23 51.23 51.23 51.23 0.2K
14:08 51.20 51.20 51.20 51.20 0.4K
14:09 51.22 51.22 51.22 51.22 1.5K
14:10 51.22 51.22 51.21 51.21 2.4K
14:11 51.21 51.22 51.21 51.21 3.5K
14:12 51.22 51.22 51.22 51.22 2.8K
14:16 51.25 51.25 51.25 51.25 0.4K
14:17 51.25 51.25 51.25 51.25 0.2K
14:18 51.25 51.25 51.25 51.25 1.1K
14:19 51.21 51.21 51.21 51.21 1.6K
14:21 51.21 51.21 51.20 51.20 1.9K
14:23 51.16 51.16 51.16 51.16 0.6K
14:25 51.16 51.16 51.16 51.16 0.5K
14:26 51.17 51.18 51.17 51.18 9.4K
14:27 51.18 51.18 51.18 51.18 0.5K
14:28 51.18 51.19 51.18 51.19 0.3K
14:29 51.17 51.17 51.16 51.16 1.0K
14:30 51.16 51.16 51.16 51.16 0.2K
14:31 51.17 51.17 51.17 51.17 1.3K
14:32 51.19 51.19 51.19 51.19 1.3K
14:34 51.24 51.24 51.24 51.24 2.8K
14:38 51.22 51.22 51.22 51.22 1.2K
14:39 51.18 51.19 51.15 51.15 5.2K
14:42 51.15 51.15 51.13 51.13 2.1K
14:43 51.11 51.11 51.09 51.09 0.6K
14:44 51.13 51.13 51.12 51.12 3.5K
14:45 51.14 51.14 51.14 51.14 0.6K
14:46 51.15 51.16 51.15 51.16 1.0K
14:47 51.21 51.21 51.21 51.21 0.7K
14:49 51.18 51.18 51.15 51.15 1.7K
14:52 51.14 51.14 51.14 51.14 0.8K
14:54 51.14 51.14 51.14 51.14 0.2K
14:55 51.16 51.16 51.13 51.13 3.2K
14:56 51.17 51.17 51.15 51.17 8.1K
14:57 51.17 51.17 51.17 51.17 0.3K
14:59 51.15 51.15 51.15 51.15 0.4K
15:01 51.15 51.17 51.15 51.16 1.1K
15:02 51.22 51.23 51.22 51.23 3.2K
15:03 51.24 51.24 51.24 51.24 1.2K
15:04 51.29 51.29 51.29 51.29 0.8K
15:06 51.30 51.30 51.30 51.30 1.9K
15:07 51.34 51.34 51.33 51.33 0.9K
15:08 51.35 51.35 51.33 51.33 2.2K
15:10 51.37 51.37 51.36 51.36 2.2K
15:11 51.37 51.39 51.37 51.39 0.9K
15:12 51.40 51.40 51.40 51.40 1.5K
15:14 51.45 51.45 51.45 51.45 1.6K
15:15 51.45 51.45 51.45 51.45 0.6K
15:16 51.45 51.45 51.45 51.45 0.5K
15:17 51.45 51.46 51.45 51.45 5.5K
15:18 51.44 51.44 51.44 51.44 1.4K
15:19 51.43 51.43 51.43 51.43 0.6K
15:20 51.45 51.45 51.45 51.45 1.3K
15:21 51.45 51.46 51.45 51.46 0.7K
15:22 51.46 51.47 51.46 51.47 2.0K
15:24 51.49 51.49 51.49 51.49 0.8K
15:25 51.47 51.47 51.45 51.45 3.6K
15:26 51.44 51.44 51.42 51.42 1.8K
15:27 51.43 51.43 51.43 51.43 1.1K
15:28 51.43 51.43 51.43 51.43 1.0K
15:29 51.42 51.42 51.40 51.41 2.5K
15:30 51.41 51.41 51.38 51.38 1.4K
15:31 51.40 51.40 51.34 51.34 3.5K
15:32 51.36 51.38 51.36 51.38 4.9K
15:34 51.42 51.43 51.41 51.41 2.1K
15:36 51.43 51.47 51.43 51.47 2.3K
15:37 51.44 51.44 51.44 51.44 1.4K
15:38 51.44 51.44 51.44 51.44 0.7K
15:39 51.45 51.45 51.44 51.45 2.2K
15:40 51.43 51.43 51.43 51.43 2.0K
15:42 51.45 51.45 51.44 51.44 1.5K
15:43 51.45 51.46 51.45 51.46 1.2K
15:44 51.45 51.47 51.45 51.47 3.3K
15:45 51.43 51.43 51.43 51.43 1.1K
15:46 51.44 51.46 51.44 51.46 2.2K
15:47 51.46 51.46 51.45 51.45 2.8K
15:48 51.52 51.52 51.52 51.52 2.0K
15:49 51.52 51.52 51.45 51.51 6.0K
15:50 51.46 51.46 51.36 51.39 8.3K
15:51 51.40 51.43 51.40 51.43 4.7K
15:52 51.39 51.42 51.37 51.41 5.6K
15:53 51.41 51.43 51.41 51.42 3.5K
15:54 51.42 51.50 51.42 51.50 8.9K
15:55 51.48 51.53 51.48 51.49 9.5K
15:56 51.50 51.58 51.50 51.58 9.5K
15:57 51.58 51.62 51.58 51.62 10.4K
15:58 51.62 51.63 51.61 51.61 13.6K
15:59 51.62 51.64 51.60 51.62 141.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available