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 51.73 51.73 51.65 51.65 8.3K
09:31 51.66 52.14 51.66 52.14 2.2K
09:32 52.14 52.14 52.14 52.14 0.9K
09:33 52.14 52.14 52.14 52.14 0.5K
09:34 52.08 52.08 52.08 52.08 1.4K
09:35 52.29 52.29 52.29 52.29 0.1K
09:36 52.36 52.44 52.22 52.36 3.6K
09:37 52.56 52.68 52.49 52.49 1.4K
09:38 52.49 52.80 52.49 52.68 2.0K
09:39 52.70 52.79 52.70 52.70 1.4K
09:40 52.86 52.86 52.70 52.70 1.0K
09:41 52.70 52.76 52.70 52.76 2.8K
09:42 52.91 52.91 52.91 52.91 0.7K
09:44 52.91 52.91 52.91 52.91 0.5K
09:45 52.93 52.94 52.84 52.84 1.9K
09:46 52.84 52.84 52.78 52.78 0.3K
09:47 52.75 52.75 52.64 52.64 0.6K
09:49 52.61 52.65 52.61 52.65 2.8K
09:50 52.65 52.65 52.65 52.65 0.8K
09:51 52.65 52.65 52.42 52.42 1.9K
09:52 52.66 52.66 52.66 52.66 0.4K
09:53 52.63 52.63 52.63 52.63 0.1K
09:54 52.36 52.64 52.36 52.64 0.4K
09:56 52.55 52.61 52.55 52.61 0.4K
09:57 52.42 52.42 52.42 52.42 0.4K
09:58 52.67 52.67 52.67 52.67 2.0K
09:59 52.74 52.85 52.74 52.85 1.7K
10:00 52.74 52.74 52.61 52.61 5.6K
10:01 52.63 52.63 52.42 52.42 3.5K
10:03 52.59 52.59 52.59 52.59 1.3K
10:04 52.51 52.51 52.51 52.51 0.9K
10:07 52.54 52.54 52.54 52.54 1.2K
10:08 52.50 52.50 52.50 52.50 0.8K
10:09 52.39 52.45 52.39 52.45 1.3K
10:10 52.45 52.45 52.45 52.45 0.5K
10:11 52.46 52.46 52.46 52.46 0.6K
10:12 52.40 52.40 52.38 52.38 0.6K
10:13 52.35 52.36 52.35 52.35 1.2K
10:14 52.36 52.38 52.23 52.23 5.7K
10:15 52.23 52.23 52.20 52.20 1.6K
10:16 52.23 52.23 52.23 52.23 0.2K
10:17 52.23 52.28 52.23 52.28 1.7K
10:18 52.28 52.28 52.17 52.17 3.0K
10:19 52.18 52.18 52.13 52.13 1.0K
10:20 52.19 52.19 52.19 52.19 0.7K
10:21 52.29 52.29 52.29 52.29 1.6K
10:22 52.26 52.26 52.19 52.19 0.4K
10:23 52.06 52.06 52.00 52.00 2.5K
10:24 52.00 52.00 52.00 52.00 0.9K
10:25 51.98 52.04 51.98 52.04 1.2K
10:26 52.02 52.02 52.00 52.00 6.2K
10:27 52.02 52.07 52.02 52.04 2.0K
10:28 52.04 52.04 51.88 51.88 15.7K
10:29 51.85 51.85 51.85 51.85 1.1K
10:30 51.94 51.94 51.89 51.89 1.1K
10:31 51.84 51.89 51.84 51.89 0.8K
10:32 51.87 51.87 51.85 51.85 1.0K
10:34 51.90 51.90 51.80 51.80 0.9K
10:35 51.76 51.76 51.76 51.76 1.3K
10:36 51.73 51.73 51.73 51.73 0.3K
10:37 51.67 51.67 51.67 51.67 2.1K
10:40 51.68 51.72 51.68 51.72 1.5K
10:41 51.75 51.75 51.74 51.74 1.1K
10:42 51.67 51.67 51.58 51.58 2.0K
10:44 51.57 51.67 51.57 51.67 1.4K
10:46 51.67 51.67 51.67 51.67 0.4K
10:47 51.66 51.66 51.66 51.66 2.9K
10:50 51.62 51.62 51.62 51.62 0.2K
10:51 51.67 51.69 51.64 51.69 3.2K
10:53 51.80 51.85 51.80 51.85 1.6K
10:56 51.96 51.96 51.84 51.84 3.2K
11:00 51.61 51.73 51.61 51.73 1.4K
11:01 51.72 51.72 51.71 51.71 1.1K
11:02 51.77 51.77 51.77 51.77 1.6K
11:03 51.74 51.74 51.74 51.74 0.6K
11:04 51.75 51.75 51.69 51.69 1.1K
11:05 51.69 51.70 51.69 51.70 0.8K
11:06 51.75 51.75 51.75 51.75 0.9K
11:07 51.74 51.74 51.73 51.73 1.4K
11:09 51.69 51.70 51.69 51.70 0.4K
11:10 51.61 51.61 51.58 51.58 1.0K
11:11 51.58 51.62 51.58 51.62 2.4K
11:12 51.68 51.68 51.68 51.68 0.3K
11:13 51.73 51.78 51.73 51.78 0.9K
11:14 51.85 51.87 51.85 51.87 0.5K
11:15 51.91 51.91 51.91 51.91 0.7K
11:17 51.90 51.90 51.85 51.85 1.0K
11:18 51.87 51.87 51.87 51.87 0.4K
11:19 51.85 51.85 51.85 51.85 0.8K
11:20 51.73 51.80 51.73 51.80 0.4K
11:21 51.80 51.80 51.67 51.67 1.4K
11:22 51.77 51.81 51.77 51.81 1.1K
11:23 51.86 51.86 51.86 51.86 0.6K
11:24 51.84 51.84 51.84 51.84 0.4K
11:25 51.84 51.88 51.84 51.88 3.6K
11:26 51.88 51.90 51.87 51.90 1.5K
11:27 51.87 51.94 51.87 51.94 1.7K
11:28 51.99 51.99 51.99 51.99 0.6K
11:29 51.99 51.99 51.98 51.98 0.5K
11:30 51.97 52.00 51.97 52.00 0.9K
11:31 52.00 52.00 51.94 51.95 12.2K
11:32 51.89 51.89 51.88 51.88 9.7K
11:33 51.91 51.97 51.91 51.93 10.7K
11:34 51.95 51.95 51.94 51.94 1.1K
11:35 51.98 51.98 51.98 51.98 0.5K
11:36 52.01 52.02 52.01 52.02 1.4K
11:37 52.02 52.02 52.01 52.01 0.5K
11:38 52.03 52.03 52.02 52.02 0.6K
11:39 52.02 52.02 52.02 52.02 0.4K
11:40 52.03 52.07 52.03 52.07 1.5K
11:41 52.10 52.36 52.10 52.36 10.1K
11:42 52.37 52.39 52.37 52.39 0.6K
11:43 52.45 52.45 52.45 52.45 0.5K
11:44 52.47 52.47 52.47 52.47 0.5K
11:45 52.43 52.43 52.43 52.43 1.6K
11:46 52.43 52.43 52.39 52.39 6.5K
11:47 52.39 52.39 52.39 52.39 0.4K
11:48 52.39 52.39 52.39 52.39 0.5K
11:49 52.39 52.39 52.39 52.39 0.7K
11:50 52.40 52.42 52.38 52.42 9.1K
11:51 52.38 52.39 52.30 52.30 12.9K
11:52 52.29 52.30 52.26 52.26 1.4K
11:53 52.27 52.31 52.27 52.31 1.3K
11:54 52.28 52.28 52.28 52.28 0.1K
11:55 52.31 52.40 52.31 52.38 2.8K
11:56 52.40 52.40 52.38 52.38 0.6K
11:57 52.41 52.41 52.33 52.33 1.6K
11:58 52.34 52.35 52.34 52.35 0.7K
11:59 52.35 52.40 52.29 52.40 5.7K
12:00 52.43 52.43 52.42 52.42 0.6K
12:01 52.55 52.55 52.50 52.50 2.2K
12:02 52.50 52.50 52.50 52.50 1.0K
12:03 52.50 52.50 52.50 52.50 2.9K
12:04 52.48 52.52 52.48 52.52 1.9K
12:05 52.52 52.53 52.52 52.53 0.5K
12:06 52.54 52.54 52.47 52.47 28.5K
12:07 52.46 52.46 52.46 52.46 2.2K
12:08 52.46 52.49 52.46 52.46 2.2K
12:09 52.50 52.50 52.50 52.50 0.6K
12:10 52.48 52.54 52.48 52.54 2.0K
12:11 52.54 52.54 52.54 52.54 0.3K
12:12 52.56 52.59 52.56 52.59 2.1K
12:13 52.57 52.60 52.57 52.60 3.7K
12:14 52.60 52.64 52.60 52.64 8.3K
12:15 52.64 52.64 52.51 52.51 3.2K
12:16 52.51 52.51 52.51 52.51 4.2K
12:17 52.48 52.48 52.47 52.47 0.9K
12:18 52.37 52.44 52.37 52.44 0.5K
12:19 52.37 52.51 52.37 52.51 2.0K
12:21 52.54 52.54 52.49 52.49 9.2K
12:22 52.48 52.48 52.43 52.43 1.4K
12:23 52.50 52.50 52.49 52.49 0.9K
12:24 52.51 52.51 52.51 52.51 1.2K
12:25 52.64 52.64 52.64 52.64 5.8K
12:27 52.66 52.69 52.65 52.65 2.3K
12:28 52.69 52.69 52.69 52.69 0.2K
12:29 52.69 52.69 52.69 52.69 0.4K
12:30 52.67 52.67 52.65 52.65 1.5K
12:31 52.69 52.69 52.68 52.68 1.3K
12:32 52.69 52.69 52.69 52.69 0.7K
12:33 52.61 52.61 52.61 52.61 1.0K
12:34 52.58 52.58 52.58 52.58 0.5K
12:35 52.60 52.60 52.60 52.60 0.9K
12:36 52.66 52.66 52.65 52.65 3.5K
12:41 52.68 52.68 52.66 52.66 0.5K
12:42 52.68 52.68 52.62 52.62 4.9K
12:43 52.61 52.61 52.61 52.61 0.8K
12:44 52.55 52.55 52.55 52.55 0.6K
12:45 52.51 52.58 52.51 52.58 1.4K
12:46 52.59 52.59 52.59 52.59 0.5K
12:47 52.59 52.59 52.51 52.51 1.7K
12:48 52.52 52.52 52.52 52.52 0.5K
12:49 52.52 52.59 52.52 52.59 15.1K
12:50 52.60 52.62 52.60 52.62 69.5K
12:51 52.55 52.64 52.55 52.64 3.1K
12:52 52.59 52.60 52.59 52.60 0.5K
12:53 52.59 52.59 52.59 52.59 1.0K
12:54 52.63 52.63 52.59 52.59 1.1K
12:55 52.61 52.61 52.61 52.61 0.3K
12:56 52.55 52.68 52.55 52.68 2.5K
12:57 52.68 52.68 52.64 52.64 1.4K
12:59 52.62 52.64 52.62 52.64 0.5K
13:00 52.67 52.67 52.67 52.67 0.8K
13:01 52.69 52.71 52.69 52.71 3.5K
13:02 52.73 52.73 52.73 52.73 1.9K
13:03 52.69 52.69 52.68 52.68 0.7K
13:04 52.68 52.68 52.68 52.68 0.5K
13:05 52.67 52.67 52.67 52.67 0.4K
13:06 52.66 52.66 52.60 52.60 1.3K
13:07 52.60 52.60 52.59 52.59 1.3K
13:08 52.76 52.76 52.71 52.76 6.5K
13:09 52.72 52.79 52.72 52.79 1.5K
13:10 52.80 52.84 52.80 52.83 1.5K
13:12 52.87 52.87 52.87 52.87 2.8K
13:13 52.84 52.84 52.81 52.81 1.5K
13:14 52.82 52.82 52.79 52.79 0.3K
13:15 52.79 52.79 52.79 52.79 0.1K
13:16 52.78 52.82 52.78 52.82 3.1K
13:17 52.85 52.85 52.83 52.85 1.3K
13:18 52.87 52.90 52.87 52.90 0.6K
13:19 52.89 52.89 52.85 52.85 0.8K
13:20 52.85 52.86 52.83 52.83 2.0K
13:21 52.80 52.80 52.80 52.80 2.3K
13:22 52.80 52.80 52.80 52.80 3.0K
13:23 52.78 52.78 52.78 52.78 0.3K
13:24 52.80 52.80 52.80 52.80 6.0K
13:25 52.66 52.66 52.66 52.66 0.3K
13:26 52.67 52.70 52.67 52.70 0.7K
13:28 52.70 52.70 52.70 52.70 10.9K
13:29 52.72 52.74 52.72 52.74 15.0K
13:30 52.77 52.79 52.77 52.79 1.2K
13:31 52.79 52.79 52.79 52.79 1.2K
13:33 52.79 52.79 52.79 52.79 0.6K
13:35 52.79 52.79 52.79 52.79 0.2K
13:36 52.75 52.75 52.70 52.74 1.9K
13:37 52.72 52.74 52.71 52.71 1.4K
13:38 52.76 52.76 52.76 52.76 1.3K
13:39 52.80 52.80 52.80 52.80 3.3K
13:40 52.82 52.82 52.82 52.82 1.0K
13:42 52.71 52.71 52.63 52.63 6.4K
13:44 52.53 52.53 52.53 52.53 0.8K
13:45 52.59 52.59 52.58 52.58 0.9K
13:46 52.56 52.56 52.50 52.50 1.5K
13:48 52.45 52.49 52.45 52.49 0.4K
13:49 52.43 52.43 52.43 52.43 0.3K
13:50 52.37 52.43 52.37 52.43 0.4K
13:51 52.43 52.43 52.37 52.37 0.8K
13:52 52.42 52.42 52.42 52.42 0.4K
13:53 52.43 52.43 52.43 52.43 0.8K
13:54 52.46 52.47 52.43 52.43 2.1K
13:55 52.50 52.50 52.50 52.50 7.4K
13:56 52.53 52.53 52.50 52.50 7.0K
13:57 52.54 52.54 52.49 52.52 0.9K
13:58 52.53 52.55 52.53 52.55 1.7K
13:59 52.58 52.63 52.58 52.63 6.4K
14:00 52.66 52.67 52.60 52.60 30.2K
14:01 52.63 52.63 52.63 52.63 1.9K
14:02 52.59 52.63 52.59 52.63 0.9K
14:03 52.67 52.67 52.67 52.67 1.9K
14:04 52.71 52.71 52.69 52.69 1.3K
14:06 52.68 52.68 52.64 52.64 1.3K
14:07 52.64 52.64 52.62 52.62 0.5K
14:08 52.58 52.58 52.54 52.54 2.2K
14:09 52.58 52.58 52.54 52.54 1.9K
14:10 52.61 52.61 52.60 52.60 1.1K
14:11 52.66 52.68 52.66 52.66 8.7K
14:12 52.66 52.67 52.66 52.66 5.8K
14:14 52.67 52.68 52.67 52.68 1.1K
14:15 52.75 52.75 52.75 52.75 0.7K
14:18 52.75 52.75 52.75 52.75 1.2K
14:20 52.69 52.78 52.69 52.78 1.2K
14:22 52.82 52.82 52.82 52.82 2.1K
14:23 52.81 52.83 52.81 52.83 1.6K
14:24 52.83 52.83 52.82 52.82 1.5K
14:25 52.80 52.81 52.80 52.81 1.1K
14:26 52.79 52.79 52.79 52.79 1.1K
14:27 52.78 52.78 52.78 52.78 0.9K
14:28 52.77 52.82 52.77 52.82 0.9K
14:29 52.84 52.84 52.84 52.84 0.4K
14:30 52.82 52.92 52.82 52.92 2.7K
14:31 52.95 52.99 52.95 52.99 2.0K
14:32 52.99 53.00 52.99 53.00 1.2K
14:33 53.01 53.01 53.01 53.01 0.8K
14:34 53.02 53.02 53.02 53.02 0.9K
14:35 53.05 53.05 53.05 53.05 0.5K
14:37 53.07 53.09 53.07 53.09 1.5K
14:38 53.16 53.16 53.12 53.12 1.2K
14:40 53.12 53.12 53.10 53.10 2.2K
14:42 53.04 53.07 53.04 53.07 0.5K
14:43 53.12 53.12 53.12 53.12 3.5K
14:44 53.14 53.14 53.14 53.14 1.1K
14:46 53.11 53.11 53.11 53.11 0.4K
14:47 53.13 53.13 53.13 53.13 1.0K
14:48 53.11 53.11 53.11 53.11 0.2K
14:49 53.09 53.09 53.05 53.05 1.1K
14:50 53.09 53.11 53.09 53.11 3.4K
14:51 53.13 53.13 53.13 53.13 0.3K
14:52 53.13 53.15 53.13 53.15 1.0K
14:53 53.13 53.16 53.13 53.16 1.0K
14:54 53.23 53.23 53.18 53.20 4.8K
14:55 53.18 53.18 53.18 53.18 2.1K
14:56 53.12 53.15 53.12 53.15 1.6K
14:57 53.17 53.17 53.17 53.17 0.6K
14:58 53.17 53.18 53.17 53.18 0.6K
14:59 53.17 53.17 53.16 53.17 1.0K
15:00 53.17 53.17 53.17 53.17 1.7K
15:01 53.11 53.11 53.04 53.04 3.4K
15:02 53.07 53.07 53.07 53.07 1.3K
15:03 53.07 53.11 53.07 53.11 2.0K
15:04 53.13 53.13 53.13 53.13 0.1K
15:05 53.13 53.13 53.13 53.13 1.6K
15:06 53.16 53.18 53.16 53.17 3.2K
15:08 53.15 53.16 53.15 53.16 0.4K
15:09 53.20 53.20 53.20 53.20 1.6K
15:10 53.20 53.20 53.20 53.20 2.1K
15:12 53.17 53.17 53.15 53.15 1.8K
15:13 53.16 53.16 53.16 53.16 0.2K
15:14 53.14 53.14 53.11 53.11 1.2K
15:15 53.11 53.11 53.06 53.06 1.0K
15:16 53.07 53.13 53.07 53.13 3.6K
15:17 53.14 53.15 53.14 53.15 1.1K
15:19 53.14 53.14 53.11 53.11 0.8K
15:20 53.11 53.11 53.08 53.11 2.6K
15:21 53.10 53.13 53.10 53.13 2.7K
15:23 53.12 53.12 53.12 53.12 1.2K
15:25 53.07 53.10 53.07 53.10 1.1K
15:26 53.07 53.07 53.07 53.07 1.6K
15:27 53.05 53.05 53.05 53.05 0.3K
15:28 53.05 53.05 53.02 53.02 3.2K
15:29 53.00 53.00 52.98 52.98 1.1K
15:30 53.00 53.00 52.96 52.96 3.7K
15:31 52.92 52.92 52.90 52.90 0.7K
15:32 52.93 52.94 52.93 52.94 2.8K
15:33 52.93 52.93 52.92 52.92 2.2K
15:34 52.92 52.92 52.90 52.92 2.2K
15:35 52.97 52.99 52.96 52.99 6.2K
15:36 52.96 52.97 52.96 52.97 1.6K
15:37 52.99 52.99 52.99 52.99 0.7K
15:38 52.98 52.98 52.98 52.98 1.2K
15:39 52.96 52.96 52.96 52.96 0.7K
15:40 52.97 52.97 52.94 52.94 1.4K
15:41 52.94 52.97 52.94 52.94 9.1K
15:42 52.94 52.94 52.94 52.94 0.4K
15:43 52.95 52.95 52.94 52.94 1.9K
15:44 52.99 52.99 52.99 52.99 5.4K
15:45 52.99 52.99 52.95 52.95 5.0K
15:46 52.98 53.01 52.98 53.01 1.7K
15:47 53.01 53.01 52.97 52.97 2.6K
15:48 53.01 53.05 53.01 53.05 6.6K
15:49 53.06 53.10 53.06 53.10 3.7K
15:50 53.11 53.17 53.00 53.00 8.0K
15:51 52.97 52.97 52.94 52.94 4.7K
15:52 52.93 52.96 52.92 52.92 6.3K
15:53 52.92 53.01 52.92 53.01 12.5K
15:54 53.07 53.08 53.07 53.07 5.3K
15:55 53.09 53.11 53.07 53.07 7.1K
15:56 53.08 53.08 53.01 53.01 9.0K
15:57 53.00 53.00 52.88 52.90 32.7K
15:58 52.90 52.93 52.88 52.90 15.3K
15:59 52.90 52.97 52.86 52.97 143.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available