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 52.83 52.83 52.83 52.83 5.6K
09:33 52.51 52.51 52.51 52.51 0.1K
09:34 52.25 52.25 52.25 52.25 1.4K
09:35 52.30 52.30 52.30 52.30 0.1K
09:36 52.30 52.30 52.22 52.22 1.8K
09:37 52.21 52.21 52.21 52.21 0.4K
09:38 52.10 52.10 52.10 52.10 0.8K
09:40 52.09 52.09 52.09 52.09 0.4K
09:42 52.10 52.10 52.10 52.10 0.4K
09:44 51.79 51.79 51.73 51.73 2.5K
09:45 51.82 51.82 51.66 51.71 4.2K
09:46 51.71 51.71 51.71 51.71 0.1K
09:47 51.71 51.71 51.71 51.71 1.5K
09:48 51.70 52.01 51.70 52.01 6.8K
09:49 52.00 52.00 52.00 52.00 2.1K
09:50 52.00 52.00 52.00 52.00 0.3K
09:51 52.00 52.00 52.00 52.00 0.2K
09:52 51.90 51.90 51.70 51.70 5.1K
09:53 51.69 51.69 51.69 51.69 1.7K
09:55 51.70 51.70 51.69 51.69 1.7K
09:56 51.79 51.80 51.69 51.80 2.3K
09:57 51.68 51.68 51.68 51.68 0.2K
09:58 51.68 51.68 51.68 51.68 0.4K
10:00 51.68 51.68 51.68 51.68 0.4K
10:01 51.57 51.57 51.57 51.57 1.2K
10:02 51.66 51.66 51.66 51.66 10.6K
10:04 51.69 51.81 51.69 51.81 2.5K
10:05 51.77 51.77 51.77 51.77 2.1K
10:06 51.76 51.76 51.76 51.76 0.5K
10:08 51.76 51.76 51.76 51.76 0.3K
10:09 51.75 51.75 51.75 51.75 1.2K
10:10 51.74 51.74 51.74 51.74 10.3K
10:11 51.77 51.77 51.77 51.77 1.0K
10:12 51.77 51.77 51.77 51.77 0.8K
10:13 51.82 51.82 51.75 51.75 0.6K
10:14 51.63 51.68 51.63 51.68 4.9K
10:15 51.71 51.71 51.71 51.71 0.8K
10:16 51.78 51.78 51.78 51.78 0.1K
10:17 51.66 51.66 51.66 51.66 5.7K
10:18 51.61 51.61 51.61 51.61 0.3K
10:19 51.67 51.67 51.67 51.67 0.9K
10:20 51.71 51.76 51.71 51.76 3.7K
10:21 51.83 52.03 51.83 52.03 25.4K
10:22 52.08 52.08 52.08 52.08 0.4K
10:23 52.01 52.05 52.01 52.05 11.2K
10:24 51.98 51.98 51.95 51.97 3.3K
10:27 52.04 52.11 52.04 52.11 26.1K
10:28 52.20 52.25 52.20 52.25 0.5K
10:29 52.25 52.25 52.25 52.25 2.4K
10:32 52.37 52.37 52.37 52.37 0.4K
10:33 52.30 52.31 52.22 52.25 12.3K
10:35 52.27 52.27 52.27 52.27 1.1K
10:37 52.31 52.31 52.31 52.31 1.3K
10:40 52.42 52.42 52.42 52.42 0.2K
10:41 52.39 52.39 52.39 52.39 0.6K
10:42 52.47 52.48 52.47 52.48 1.4K
10:43 52.50 52.50 52.50 52.50 2.4K
10:44 52.55 52.55 52.40 52.40 2.8K
10:47 52.46 52.46 52.45 52.45 0.8K
10:48 52.48 52.52 52.48 52.48 2.0K
10:49 52.48 52.48 52.39 52.39 1.0K
10:50 52.38 52.38 52.38 52.38 0.5K
10:51 52.48 52.48 52.48 52.48 1.0K
10:52 52.45 52.48 52.45 52.48 0.7K
10:54 52.47 52.47 52.43 52.44 2.1K
10:55 52.48 52.48 52.48 52.48 0.4K
10:56 52.44 52.47 52.44 52.47 0.5K
10:57 52.48 52.54 52.48 52.54 5.2K
10:58 52.51 52.51 52.51 52.51 0.2K
10:59 52.51 52.51 52.51 52.51 1.6K
11:00 52.43 52.43 52.43 52.43 0.9K
11:02 52.50 52.56 52.50 52.56 1.6K
11:03 52.53 52.53 52.53 52.53 0.3K
11:04 52.54 52.54 52.54 52.54 1.0K
11:05 52.57 52.59 52.57 52.59 0.9K
11:06 52.63 52.63 52.63 52.63 0.9K
11:08 52.65 52.65 52.65 52.65 0.1K
11:09 52.61 52.61 52.61 52.61 0.9K
11:11 52.70 52.74 52.70 52.74 0.7K
11:13 52.68 52.69 52.66 52.69 1.4K
11:14 52.66 52.66 52.66 52.66 1.3K
11:17 52.65 52.65 52.62 52.62 0.8K
11:18 52.60 52.60 52.59 52.59 0.6K
11:19 52.59 52.62 52.58 52.60 1.7K
11:20 52.62 52.66 52.62 52.66 1.5K
11:21 52.68 52.68 52.63 52.63 1.7K
11:22 52.70 52.72 52.70 52.72 1.5K
11:25 52.71 52.71 52.71 52.71 1.2K
11:27 52.66 52.66 52.66 52.66 0.3K
11:28 52.70 52.70 52.70 52.70 0.5K
11:29 52.74 52.74 52.74 52.74 1.1K
11:30 52.71 52.71 52.70 52.70 1.0K
11:31 52.68 52.68 52.68 52.68 1.9K
11:35 52.65 52.65 52.65 52.65 1.6K
11:38 52.61 52.61 52.61 52.61 0.7K
11:39 52.66 52.66 52.66 52.66 0.7K
11:40 52.59 52.59 52.59 52.59 0.5K
11:41 52.62 52.62 52.62 52.62 1.2K
11:43 52.63 52.63 52.63 52.63 0.4K
11:44 52.56 52.56 52.56 52.56 0.4K
11:45 52.55 52.55 52.55 52.55 0.7K
11:46 52.54 52.55 52.50 52.50 2.9K
11:48 52.51 52.54 52.51 52.54 2.1K
11:49 52.54 52.54 52.54 52.54 0.8K
11:51 52.52 52.56 52.52 52.56 1.1K
11:53 52.57 52.57 52.57 52.57 0.6K
11:54 52.55 52.55 52.55 52.55 0.4K
11:56 52.59 52.59 52.59 52.59 0.4K
11:57 52.57 52.57 52.57 52.57 0.5K
11:58 52.52 52.53 52.52 52.53 1.5K
12:00 52.55 52.55 52.55 52.55 1.0K
12:01 52.54 52.54 52.54 52.54 0.4K
12:02 52.57 52.58 52.57 52.58 1.0K
12:03 52.59 52.59 52.59 52.59 0.4K
12:04 52.55 52.55 52.55 52.55 0.7K
12:05 52.54 52.54 52.53 52.53 5.6K
12:07 52.51 52.53 52.51 52.53 0.8K
12:09 52.50 52.50 52.50 52.50 1.0K
12:10 52.48 52.48 52.48 52.48 0.6K
12:11 52.51 52.53 52.51 52.53 2.3K
12:13 52.51 52.51 52.51 52.51 1.5K
12:14 52.46 52.46 52.46 52.46 0.3K
12:15 52.44 52.44 52.44 52.44 0.6K
12:16 52.44 52.44 52.44 52.44 0.7K
12:17 52.41 52.41 52.41 52.41 0.6K
12:19 52.42 52.42 52.42 52.42 0.2K
12:20 52.42 52.42 52.42 52.42 0.2K
12:21 52.42 52.42 52.42 52.42 0.3K
12:22 52.43 52.43 52.42 52.42 0.5K
12:23 52.42 52.42 52.42 52.42 1.1K
12:27 52.40 52.40 52.36 52.36 0.9K
12:28 52.37 52.37 52.37 52.37 0.4K
12:29 52.36 52.38 52.36 52.38 0.4K
12:30 52.40 52.42 52.40 52.42 1.6K
12:32 52.39 52.39 52.39 52.39 0.8K
12:34 52.41 52.41 52.41 52.41 0.2K
12:35 52.39 52.39 52.39 52.39 0.5K
12:36 52.39 52.39 52.39 52.39 0.5K
12:37 52.37 52.38 52.37 52.38 0.9K
12:38 52.35 52.35 52.30 52.30 5.0K
12:39 52.30 52.37 52.30 52.37 1.7K
12:42 52.37 52.37 52.37 52.37 0.2K
12:44 52.34 52.34 52.34 52.34 1.3K
12:45 52.30 52.30 52.30 52.30 14.3K
12:46 52.29 52.29 52.29 52.29 1.0K
12:47 52.32 52.34 52.32 52.34 1.8K
12:49 52.34 52.35 52.33 52.33 1.5K
12:50 52.35 52.35 52.35 52.35 0.4K
12:51 52.33 52.36 52.33 52.36 5.8K
12:52 52.36 52.36 52.36 52.36 1.0K
12:53 52.37 52.37 52.37 52.37 0.7K
12:54 52.38 52.38 52.38 52.38 0.6K
12:55 52.40 52.41 52.35 52.35 2.8K
12:56 52.35 52.37 52.35 52.37 1.2K
12:57 52.33 52.33 52.33 52.33 1.1K
12:58 52.36 52.36 52.33 52.33 0.4K
12:59 52.34 52.34 52.34 52.34 0.6K
13:00 52.30 52.30 52.29 52.29 2.8K
13:01 52.29 52.29 52.29 52.29 1.8K
13:04 52.26 52.28 52.26 52.28 1.7K
13:05 52.27 52.27 52.27 52.27 0.3K
13:06 52.27 52.27 52.27 52.27 0.2K
13:08 52.28 52.28 52.28 52.28 0.3K
13:11 52.27 52.27 52.27 52.27 1.0K
13:12 52.25 52.28 52.25 52.28 2.3K
13:13 52.30 52.31 52.30 52.31 0.8K
13:14 52.31 52.31 52.31 52.31 0.4K
13:16 52.33 52.33 52.33 52.33 0.2K
13:17 52.29 52.29 52.29 52.29 0.8K
13:18 52.28 52.28 52.28 52.28 0.6K
13:20 52.31 52.31 52.31 52.31 0.3K
13:21 52.33 52.34 52.33 52.34 0.6K
13:22 52.34 52.35 52.34 52.35 0.6K
13:23 52.38 52.38 52.38 52.38 1.0K
13:25 52.40 52.40 52.40 52.40 1.1K
13:28 52.32 52.32 52.32 52.32 1.5K
13:29 52.29 52.29 52.29 52.29 1.2K
13:30 52.29 52.29 52.29 52.29 0.2K
13:31 52.29 52.33 52.29 52.33 1.0K
13:33 52.33 52.33 52.31 52.31 0.8K
13:35 52.26 52.26 52.26 52.26 0.4K
13:36 52.26 52.26 52.25 52.25 0.5K
13:37 52.25 52.25 52.25 52.25 0.4K
13:39 52.27 52.27 52.27 52.27 0.3K
13:41 52.19 52.19 52.19 52.19 2.3K
13:42 52.18 52.18 52.18 52.18 1.4K
13:43 52.18 52.18 52.18 52.18 0.1K
13:44 52.17 52.19 52.17 52.19 0.3K
13:45 52.22 52.22 52.21 52.21 1.6K
13:46 52.21 52.21 52.21 52.21 0.3K
13:47 52.19 52.19 52.19 52.19 0.9K
13:48 52.17 52.17 52.17 52.17 0.6K
13:49 52.15 52.17 52.15 52.17 0.4K
13:50 52.19 52.19 52.18 52.18 15.6K
13:51 52.18 52.18 52.02 52.02 16.4K
13:52 52.01 52.01 52.01 52.01 0.5K
13:53 51.96 52.03 51.96 52.03 1.9K
13:54 52.00 52.03 52.00 52.03 0.9K
13:55 51.99 51.99 51.96 51.96 1.3K
13:57 51.97 51.97 51.97 51.97 0.1K
13:59 51.95 51.95 51.95 51.95 0.7K
14:01 52.00 52.00 52.00 52.00 0.1K
14:02 51.92 51.92 51.92 51.92 0.5K
14:04 51.93 51.93 51.93 51.93 1.5K
14:07 51.91 51.93 51.91 51.93 1.6K
14:08 51.91 51.93 51.91 51.93 2.1K
14:10 51.96 51.97 51.94 51.95 2.1K
14:11 51.97 51.97 51.97 51.97 1.4K
14:13 52.01 52.01 52.01 52.01 0.7K
14:14 52.03 52.03 52.03 52.03 0.6K
14:15 52.08 52.08 52.08 52.08 0.9K
14:16 52.08 52.08 52.08 52.08 1.4K
14:17 52.12 52.17 52.12 52.17 0.7K
14:18 52.17 52.17 52.17 52.17 0.3K
14:19 52.20 52.20 52.20 52.20 0.3K
14:21 52.21 52.23 52.21 52.22 1.6K
14:22 52.23 52.23 52.23 52.23 0.7K
14:23 52.20 52.20 52.15 52.15 2.5K
14:24 52.19 52.22 52.19 52.22 2.2K
14:27 52.26 52.26 52.26 52.26 0.5K
14:28 52.30 52.30 52.30 52.30 0.6K
14:31 52.33 52.34 52.33 52.33 1.9K
14:32 52.35 52.35 52.35 52.35 0.5K
14:33 52.40 52.40 52.40 52.40 1.7K
14:35 52.41 52.44 52.41 52.42 2.6K
14:36 52.42 52.44 52.40 52.44 0.9K
14:38 52.44 52.44 52.44 52.44 0.9K
14:40 52.42 52.42 52.41 52.42 2.3K
14:42 52.46 52.46 52.46 52.46 0.5K
14:43 52.43 52.43 52.43 52.43 1.1K
14:45 52.44 52.45 52.43 52.45 1.4K
14:46 52.46 52.47 52.46 52.47 0.7K
14:47 52.45 52.45 52.44 52.44 1.6K
14:52 52.43 52.43 52.43 52.43 1.0K
14:53 52.41 52.42 52.41 52.42 2.3K
14:54 52.44 52.44 52.44 52.44 0.7K
14:55 52.41 52.48 52.41 52.48 3.9K
14:59 52.45 52.45 52.45 52.45 1.6K
15:00 52.45 52.45 52.45 52.45 0.4K
15:01 52.46 52.46 52.46 52.46 0.3K
15:02 52.44 52.44 52.44 52.44 1.2K
15:04 52.42 52.42 52.41 52.42 2.2K
15:06 52.39 52.39 52.39 52.39 1.4K
15:07 52.32 52.33 52.32 52.33 0.7K
15:08 52.30 52.31 52.30 52.31 0.7K
15:09 52.33 52.33 52.33 52.33 1.0K
15:10 52.35 52.35 52.35 52.35 0.7K
15:11 52.33 52.33 52.33 52.33 0.6K
15:12 52.30 52.31 52.28 52.31 3.4K
15:13 52.34 52.34 52.34 52.34 1.5K
15:15 52.35 52.37 52.35 52.37 1.6K
15:17 52.41 52.42 52.41 52.42 1.0K
15:18 52.43 52.43 52.40 52.40 1.4K
15:19 52.41 52.41 52.41 52.41 0.6K
15:20 52.41 52.41 52.40 52.40 1.8K
15:23 52.33 52.34 52.28 52.29 6.1K
15:24 52.31 52.31 52.31 52.31 4.5K
15:25 52.24 52.27 52.23 52.27 1.7K
15:26 52.29 52.30 52.29 52.30 19.8K
15:27 52.25 52.25 52.22 52.22 1.4K
15:29 52.24 52.24 52.24 52.24 0.4K
15:30 52.24 52.24 52.22 52.22 1.4K
15:31 52.28 52.30 52.28 52.29 5.4K
15:32 52.29 52.31 52.29 52.31 1.8K
15:33 52.29 52.29 52.27 52.27 1.9K
15:34 52.23 52.23 52.19 52.19 1.8K
15:35 52.25 52.25 52.25 52.25 0.5K
15:36 52.21 52.21 52.21 52.21 0.9K
15:37 52.21 52.22 52.21 52.22 1.5K
15:39 52.25 52.25 52.25 52.25 6.4K
15:40 52.23 52.23 52.23 52.23 0.2K
15:41 52.24 52.25 52.24 52.24 1.9K
15:42 52.25 52.25 52.25 52.25 0.7K
15:43 52.26 52.31 52.26 52.31 3.2K
15:44 52.34 52.34 52.34 52.34 1.4K
15:45 52.38 52.44 52.38 52.44 5.0K
15:46 52.46 52.46 52.45 52.45 2.3K
15:47 52.48 52.49 52.48 52.49 1.2K
15:48 52.50 52.50 52.49 52.50 3.5K
15:49 52.48 52.48 52.45 52.47 2.8K
15:50 52.49 52.50 52.45 52.50 7.7K
15:51 52.50 52.54 52.50 52.54 5.4K
15:52 52.53 52.53 52.52 52.52 9.9K
15:53 52.53 52.53 52.53 52.53 3.2K
15:54 52.52 52.53 52.51 52.52 4.8K
15:55 52.54 52.56 52.50 52.54 11.8K
15:56 52.58 52.61 52.58 52.60 8.3K
15:57 52.57 52.62 52.57 52.62 13.6K
15:58 52.62 52.62 52.60 52.61 9.5K
15:59 52.63 52.70 52.63 52.69 129.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available