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 52.68 52.68 52.68 52.68 3.6K
09:32 52.39 52.39 52.39 52.39 0.9K
09:34 52.39 52.39 52.39 52.39 0.7K
09:35 51.95 51.95 51.95 51.95 0.2K
09:36 51.95 52.24 51.95 52.24 1.2K
09:37 51.95 52.19 51.95 52.03 4.8K
09:40 51.90 51.90 51.90 51.90 1.0K
09:42 52.02 52.02 52.02 52.02 1.6K
09:43 52.20 52.20 52.20 52.20 0.7K
09:45 51.98 51.98 51.98 51.98 1.6K
09:46 51.98 52.16 51.98 52.03 2.1K
09:47 52.03 52.31 52.02 52.27 3.2K
09:48 52.11 52.29 52.11 52.29 0.9K
09:50 52.26 52.26 52.26 52.26 0.4K
09:52 52.28 52.28 52.28 52.28 0.4K
09:53 52.28 52.28 52.23 52.23 1.8K
09:54 52.22 52.30 52.22 52.30 2.6K
09:55 52.10 52.10 52.10 52.10 3.7K
09:58 51.95 51.95 51.95 51.95 0.6K
09:59 51.94 51.94 51.94 51.94 0.7K
10:00 52.08 52.14 52.08 52.14 2.2K
10:01 52.05 52.12 52.05 52.08 1.3K
10:02 52.08 52.08 52.07 52.07 0.5K
10:03 52.00 52.00 51.91 51.91 3.0K
10:04 52.03 52.03 52.03 52.03 2.4K
10:05 52.03 52.03 52.03 52.03 0.5K
10:06 51.98 51.98 51.98 51.98 3.1K
10:07 51.98 51.98 51.87 51.87 3.4K
10:08 51.86 51.86 51.86 51.86 1.8K
10:12 52.00 52.00 52.00 52.00 0.8K
10:13 51.95 51.95 51.94 51.94 2.3K
10:15 51.87 51.87 51.87 51.87 1.0K
10:16 51.85 51.85 51.85 51.85 0.5K
10:17 51.84 51.84 51.59 51.68 6.0K
10:18 51.68 51.68 51.68 51.68 0.2K
10:19 51.68 51.68 51.68 51.68 0.6K
10:20 51.67 51.67 51.67 51.67 0.4K
10:21 51.66 51.67 51.66 51.67 0.6K
10:22 51.67 51.67 51.60 51.60 0.9K
10:23 51.60 51.60 51.60 51.60 0.5K
10:25 51.65 51.71 51.65 51.71 0.7K
10:26 51.65 51.68 51.65 51.66 11.0K
10:27 51.66 51.71 51.66 51.71 7.4K
10:28 51.66 51.67 51.66 51.67 25.7K
10:31 51.61 51.61 51.61 51.61 0.6K
10:32 51.59 51.61 51.57 51.61 3.3K
10:33 51.62 51.62 51.53 51.53 9.6K
10:34 51.53 51.53 51.52 51.52 0.8K
10:35 51.49 51.49 51.41 51.41 3.5K
10:36 51.41 51.49 51.41 51.49 3.3K
10:37 51.45 51.49 51.44 51.44 2.1K
10:38 51.49 51.49 51.44 51.44 4.9K
10:39 51.44 51.48 51.41 51.48 2.0K
10:40 51.39 51.43 51.39 51.43 9.1K
10:41 51.42 51.44 51.36 51.44 16.3K
10:43 51.46 51.46 51.34 51.34 3.9K
10:44 51.58 51.58 51.25 51.31 41.6K
10:45 51.39 51.50 51.39 51.50 2.1K
10:46 51.33 51.33 51.33 51.33 0.2K
10:47 51.33 51.33 51.33 51.33 0.6K
10:48 51.48 51.48 51.48 51.48 0.6K
10:50 51.52 51.52 51.40 51.40 17.1K
10:51 51.39 51.39 51.39 51.39 0.9K
10:52 51.33 51.33 51.33 51.33 1.0K
10:53 51.20 51.20 51.20 51.20 0.9K
10:55 51.32 51.32 51.32 51.32 1.0K
10:56 51.26 51.26 51.24 51.24 1.3K
10:58 51.25 51.25 51.25 51.25 0.7K
10:59 51.23 51.23 51.23 51.23 1.2K
11:00 51.28 51.28 51.28 51.28 2.0K
11:04 51.28 51.28 51.21 51.21 0.8K
11:05 51.10 51.16 51.10 51.16 1.1K
11:06 51.07 51.07 51.07 51.07 0.5K
11:08 51.06 51.06 51.06 51.06 0.5K
11:09 51.06 51.06 51.06 51.06 0.2K
11:10 51.06 51.16 51.06 51.16 2.5K
11:11 51.08 51.08 51.08 51.08 0.4K
11:13 51.08 51.08 51.08 51.08 1.4K
11:17 50.98 50.98 50.98 50.98 0.9K
11:18 50.95 50.95 50.95 50.95 0.7K
11:19 50.95 51.02 50.95 51.02 1.2K
11:21 51.00 51.00 51.00 51.00 1.4K
11:22 51.06 51.06 51.04 51.04 1.9K
11:24 51.04 51.04 51.04 51.04 0.8K
11:26 51.08 51.08 51.08 51.08 2.3K
11:27 51.07 51.07 51.07 51.07 0.4K
11:29 51.03 51.03 51.03 51.03 0.3K
11:30 51.07 51.07 51.07 51.07 0.4K
11:31 51.06 51.14 51.06 51.13 3.1K
11:32 51.13 51.13 51.13 51.13 0.2K
11:33 51.13 51.18 51.13 51.18 1.8K
11:34 51.18 51.20 51.18 51.20 0.7K
11:35 51.20 51.20 51.20 51.20 0.7K
11:36 51.24 51.24 51.24 51.24 0.5K
11:37 51.23 51.23 51.23 51.23 1.6K
11:44 51.17 51.17 51.17 51.17 1.4K
11:45 51.09 51.09 51.09 51.09 0.6K
11:46 51.25 51.25 51.25 51.25 8.3K
11:47 51.32 51.33 51.32 51.33 1.1K
11:49 51.27 51.27 51.24 51.25 8.8K
11:51 51.38 51.38 51.38 51.38 0.4K
11:52 51.38 51.38 51.38 51.38 0.4K
11:54 51.44 51.45 51.44 51.44 3.3K
11:55 51.44 51.45 51.44 51.45 0.4K
11:56 51.49 51.52 51.49 51.52 3.5K
11:57 51.52 51.52 51.52 51.52 0.6K
11:58 51.55 51.55 51.55 51.55 1.2K
12:01 51.60 51.60 51.60 51.60 0.5K
12:03 51.58 51.58 51.57 51.57 3.1K
12:06 51.50 51.50 51.50 51.50 1.1K
12:07 51.54 51.54 51.50 51.50 2.7K
12:08 51.51 51.51 51.51 51.51 1.4K
12:09 51.60 51.60 51.60 51.60 1.1K
12:11 51.71 51.71 51.70 51.70 1.7K
12:12 51.64 51.68 51.64 51.64 2.9K
12:13 51.58 51.58 51.57 51.57 1.9K
12:15 51.57 51.58 51.57 51.58 1.0K
12:16 51.58 51.58 51.58 51.58 1.1K
12:18 51.53 51.53 51.50 51.50 2.5K
12:20 51.51 51.51 51.51 51.51 0.3K
12:22 51.50 51.50 51.50 51.50 5.4K
12:23 51.48 51.48 51.48 51.48 2.0K
12:26 51.50 51.54 51.50 51.54 2.7K
12:31 51.62 51.62 51.62 51.62 1.2K
12:34 51.68 51.68 51.68 51.68 3.5K
12:35 51.68 51.68 51.67 51.67 1.1K
12:36 51.61 51.61 51.55 51.55 1.0K
12:37 51.52 51.52 51.52 51.52 0.3K
12:39 51.57 51.57 51.57 51.57 0.6K
12:41 51.57 51.57 51.57 51.57 0.4K
12:42 51.56 51.57 51.56 51.57 0.8K
12:45 51.56 51.56 51.56 51.56 2.7K
12:46 51.52 51.53 51.52 51.53 5.3K
12:48 51.56 51.56 51.56 51.56 1.0K
12:49 51.55 51.55 51.55 51.55 0.3K
12:50 51.55 51.55 51.55 51.55 0.1K
12:51 51.55 51.55 51.55 51.55 2.0K
12:54 51.54 51.54 51.51 51.51 4.4K
12:55 51.52 51.53 51.52 51.53 0.7K
12:56 51.50 51.50 51.50 51.50 5.4K
12:59 51.53 51.54 51.53 51.54 1.4K
13:00 51.52 51.52 51.50 51.51 3.9K
13:01 51.51 51.53 51.51 51.53 1.1K
13:02 51.54 51.56 51.54 51.56 2.0K
13:03 51.54 51.54 51.54 51.54 0.3K
13:04 51.54 51.54 51.54 51.54 0.3K
13:05 51.51 51.51 51.50 51.50 2.2K
13:06 51.50 51.51 51.50 51.50 5.1K
13:07 51.51 51.51 51.51 51.51 1.7K
13:08 51.50 51.50 51.50 51.50 2.0K
13:09 51.49 51.51 51.49 51.51 3.2K
13:11 51.49 51.49 51.45 51.47 4.5K
13:13 51.43 51.43 51.43 51.43 0.5K
13:14 51.44 51.49 51.44 51.49 2.7K
13:16 51.49 51.50 51.49 51.49 3.4K
13:17 51.49 51.49 51.49 51.49 0.2K
13:18 51.48 51.48 51.48 51.48 0.9K
13:19 51.49 51.49 51.49 51.49 0.9K
13:20 51.50 51.56 51.50 51.56 7.3K
13:21 51.59 51.59 51.58 51.58 3.9K
13:22 51.59 51.59 51.54 51.57 6.3K
13:23 51.56 51.56 51.50 51.50 6.7K
13:24 51.50 51.50 51.50 51.50 6.4K
13:25 51.53 51.53 51.53 51.53 0.2K
13:26 51.55 51.58 51.55 51.58 1.8K
13:27 51.61 51.63 51.61 51.63 2.0K
13:29 51.60 51.60 51.55 51.55 1.8K
13:31 51.55 51.57 51.55 51.57 1.0K
13:33 51.58 51.68 51.58 51.64 4.9K
13:34 51.60 51.62 51.60 51.62 0.6K
13:35 51.60 51.62 51.60 51.62 0.6K
13:36 51.62 51.62 51.62 51.62 0.5K
13:37 51.62 51.62 51.62 51.62 0.1K
13:38 51.62 51.63 51.59 51.59 7.4K
13:39 51.61 51.61 51.60 51.60 0.6K
13:40 51.62 51.62 51.62 51.62 0.3K
13:41 51.70 51.70 51.67 51.67 8.5K
13:43 51.67 51.67 51.67 51.67 0.1K
13:44 51.64 51.65 51.64 51.65 1.6K
13:45 51.63 51.66 51.63 51.63 1.2K
13:46 51.63 51.63 51.63 51.63 2.5K
13:47 51.63 51.63 51.63 51.63 0.4K
13:48 51.62 51.62 51.62 51.62 0.1K
13:49 51.62 51.62 51.62 51.62 0.3K
13:50 51.62 51.62 51.62 51.62 0.3K
13:51 51.62 51.62 51.62 51.62 0.2K
13:52 51.62 51.62 51.60 51.60 1.3K
13:53 51.60 51.70 51.60 51.70 5.8K
13:54 51.69 51.69 51.69 51.69 0.1K
13:56 51.69 51.69 51.69 51.69 0.3K
13:57 51.66 51.66 51.66 51.66 0.4K
13:58 51.69 51.69 51.69 51.69 0.4K
13:59 51.68 51.68 51.68 51.68 0.8K
14:00 51.68 51.68 51.68 51.68 0.7K
14:02 51.65 51.65 51.65 51.65 0.9K
14:03 51.65 51.72 51.65 51.72 2.0K
14:04 51.70 51.70 51.70 51.70 0.4K
14:06 51.73 51.79 51.73 51.79 2.6K
14:07 51.71 51.73 51.71 51.73 2.0K
14:08 51.69 51.69 51.69 51.69 0.3K
14:09 51.70 51.70 51.70 51.70 0.3K
14:10 51.70 51.70 51.68 51.68 1.4K
14:11 51.68 51.72 51.68 51.72 1.3K
14:12 51.75 51.77 51.75 51.77 2.5K
14:14 51.74 51.74 51.74 51.74 1.0K
14:15 51.71 51.71 51.70 51.70 1.3K
14:17 51.72 51.73 51.72 51.72 1.5K
14:18 51.73 51.73 51.73 51.73 0.6K
14:20 51.72 51.72 51.72 51.72 2.2K
14:21 51.77 51.77 51.77 51.77 1.4K
14:22 51.79 51.80 51.79 51.80 0.6K
14:23 51.81 51.81 51.81 51.81 1.6K
14:24 51.81 51.81 51.81 51.81 1.0K
14:25 51.82 51.83 51.82 51.83 0.3K
14:26 51.83 51.83 51.83 51.83 1.2K
14:27 51.82 51.82 51.82 51.82 0.3K
14:28 51.82 51.82 51.82 51.82 0.5K
14:29 51.82 51.82 51.82 51.82 0.5K
14:30 51.82 51.85 51.82 51.85 2.3K
14:31 51.83 51.83 51.83 51.83 1.7K
14:32 51.82 51.82 51.82 51.82 0.8K
14:33 51.86 51.86 51.86 51.86 0.8K
14:35 51.81 51.81 51.81 51.81 2.2K
14:36 51.78 51.78 51.78 51.78 0.1K
14:37 51.80 51.80 51.77 51.77 1.2K
14:39 51.80 51.82 51.80 51.82 1.3K
14:40 51.81 51.81 51.81 51.81 1.1K
14:41 51.84 51.85 51.84 51.85 3.7K
14:43 51.78 51.78 51.78 51.78 0.3K
14:45 51.77 51.77 51.77 51.77 0.5K
14:46 51.77 51.77 51.77 51.77 1.2K
14:47 51.76 51.77 51.72 51.72 3.6K
14:48 51.70 51.70 51.70 51.70 1.8K
14:49 51.67 51.67 51.67 51.67 1.4K
14:50 51.63 51.63 51.63 51.63 0.3K
14:51 51.61 51.71 51.60 51.71 9.3K
14:52 51.72 51.72 51.69 51.69 11.9K
14:53 51.69 51.69 51.69 51.69 2.0K
14:55 51.63 51.63 51.63 51.63 1.9K
14:56 51.64 51.64 51.64 51.64 0.9K
14:58 51.65 51.65 51.65 51.65 0.9K
14:59 51.63 51.63 51.63 51.63 0.4K
15:00 51.60 51.64 51.60 51.64 1.2K
15:01 51.64 51.64 51.62 51.62 1.9K
15:02 51.58 51.58 51.58 51.58 0.2K
15:03 51.59 51.59 51.59 51.59 2.9K
15:06 51.50 51.50 51.50 51.50 0.3K
15:07 51.50 51.50 51.49 51.49 4.1K
15:08 51.48 51.48 51.45 51.48 5.7K
15:09 51.47 51.47 51.47 51.47 1.5K
15:10 51.47 51.47 51.47 51.47 2.2K
15:11 51.38 51.38 51.36 51.36 1.9K
15:12 51.33 51.33 51.33 51.33 1.4K
15:13 51.36 51.36 51.36 51.36 1.6K
15:14 51.37 51.37 51.35 51.35 2.2K
15:15 51.42 51.42 51.42 51.42 2.5K
15:16 51.50 51.51 51.50 51.51 8.8K
15:17 51.56 51.58 51.56 51.58 2.0K
15:18 51.59 51.59 51.59 51.59 1.8K
15:19 51.59 51.60 51.58 51.58 20.4K
15:20 51.46 51.46 51.46 51.46 0.4K
15:21 51.45 51.45 51.45 51.45 0.3K
15:22 51.47 51.47 51.44 51.45 3.8K
15:23 51.45 51.45 51.42 51.42 14.0K
15:24 51.43 51.43 51.43 51.43 0.2K
15:25 51.45 51.50 51.45 51.50 3.9K
15:26 51.49 51.49 51.47 51.49 1.0K
15:27 51.49 51.49 51.49 51.49 4.2K
15:28 51.49 51.49 51.46 51.48 1.5K
15:29 51.48 51.51 51.43 51.51 17.2K
15:30 51.49 51.52 51.49 51.51 12.1K
15:31 51.50 51.50 51.50 51.50 0.1K
15:32 51.50 51.51 51.49 51.51 15.8K
15:33 51.49 51.51 51.49 51.51 2.7K
15:34 51.52 51.52 51.51 51.51 1.7K
15:35 51.50 51.53 51.50 51.53 6.8K
15:36 51.56 51.57 51.56 51.57 2.4K
15:37 51.58 51.58 51.58 51.58 0.3K
15:38 51.54 51.54 51.52 51.52 2.9K
15:39 51.54 51.54 51.52 51.52 14.9K
15:40 51.48 51.48 51.48 51.48 2.9K
15:41 51.51 51.52 51.50 51.52 4.1K
15:43 51.54 51.54 51.51 51.51 10.0K
15:44 51.54 51.54 51.54 51.54 4.0K
15:45 51.54 51.56 51.53 51.54 23.0K
15:46 51.54 51.55 51.53 51.55 10.8K
15:47 51.54 51.55 51.54 51.55 2.7K
15:48 51.58 51.58 51.58 51.58 1.8K
15:49 51.53 51.56 51.53 51.55 2.7K
15:50 51.56 51.57 51.49 51.49 15.0K
15:51 51.48 51.48 51.48 51.48 1.3K
15:52 51.48 51.53 51.48 51.53 25.7K
15:53 51.53 51.53 51.52 51.52 10.0K
15:54 51.50 51.51 51.50 51.51 14.0K
15:55 51.52 51.53 51.45 51.45 44.3K
15:56 51.40 51.40 51.34 51.34 11.1K
15:57 51.34 51.37 51.33 51.37 8.1K
15:58 51.33 51.34 51.23 51.23 35.1K
15:59 51.26 51.26 51.20 51.20 152.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available