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
09:31 52.72 53.00 52.72 53.00 6.4K
09:32 53.13 53.19 52.85 53.19 0.7K
09:39 53.27 53.32 53.17 53.32 7.9K
09:40 53.60 53.67 53.60 53.67 3.1K
09:42 53.27 53.27 53.26 53.26 1.0K
09:43 53.26 53.27 53.17 53.17 0.5K
09:45 53.03 53.06 52.98 53.06 1.2K
09:49 53.29 53.29 53.29 53.29 0.4K
09:51 52.98 53.29 52.98 53.29 0.6K
09:52 53.40 53.40 53.40 53.40 0.2K
09:53 53.29 53.29 53.29 53.29 0.5K
09:55 53.29 53.29 53.29 53.29 0.2K
09:56 53.54 53.54 53.49 53.49 2.0K
10:00 53.55 53.67 53.55 53.67 7.1K
10:01 53.67 53.67 53.67 53.67 0.3K
10:02 53.74 53.75 53.66 53.75 3.2K
10:05 53.62 53.62 53.62 53.62 1.1K
10:09 53.39 53.39 53.39 53.39 0.5K
10:10 53.28 53.28 53.28 53.28 0.2K
10:11 53.46 53.56 53.46 53.56 6.9K
10:12 53.62 53.62 53.62 53.62 1.6K
10:16 53.56 53.56 53.56 53.56 1.7K
10:18 53.56 53.56 53.56 53.56 0.3K
10:21 53.56 53.56 53.56 53.56 0.8K
10:23 53.39 53.39 53.39 53.39 0.2K
10:24 53.50 53.50 53.50 53.50 0.6K
10:25 53.55 53.56 53.55 53.56 1.5K
10:29 53.50 53.50 53.50 53.50 6.6K
10:32 53.56 53.56 53.50 53.54 0.5K
10:33 53.62 53.62 53.60 53.60 3.1K
10:34 53.62 53.62 53.60 53.60 2.6K
10:37 53.55 53.63 53.55 53.63 2.9K
10:40 53.64 53.64 53.64 53.64 0.6K
10:41 53.68 53.68 53.68 53.68 0.6K
10:44 53.75 53.75 53.75 53.75 0.4K
10:45 53.73 53.73 53.68 53.68 1.0K
10:47 53.77 53.77 53.69 53.69 0.8K
10:50 53.55 53.55 53.55 53.55 0.2K
10:52 53.55 53.55 53.55 53.55 0.4K
10:53 53.54 53.54 53.54 53.54 0.9K
10:55 53.56 53.56 53.55 53.55 0.6K
10:56 53.54 53.62 53.54 53.62 3.0K
10:57 53.68 53.68 53.68 53.68 0.7K
11:01 53.67 53.67 53.67 53.67 0.1K
11:02 53.66 53.68 53.66 53.68 1.1K
11:03 53.58 53.68 53.58 53.68 1.1K
11:04 53.59 53.59 53.59 53.59 0.2K
11:05 53.58 53.58 53.54 53.55 1.4K
11:06 53.52 53.52 53.52 53.52 0.5K
11:07 53.42 53.44 53.41 53.43 1.5K
11:10 53.48 53.50 53.48 53.50 1.1K
11:11 53.50 53.53 53.50 53.53 4.0K
11:15 53.40 53.40 53.40 53.40 0.8K
11:16 53.40 53.46 53.40 53.46 2.9K
11:17 53.47 53.47 53.40 53.43 0.5K
11:18 53.47 53.51 53.47 53.51 2.1K
11:19 53.49 53.50 53.49 53.49 4.1K
11:20 53.46 53.53 53.46 53.53 2.2K
11:21 53.49 53.49 53.49 53.49 0.9K
11:22 53.50 53.50 53.50 53.50 0.1K
11:23 53.46 53.46 53.46 53.46 1.9K
11:30 53.48 53.48 53.48 53.48 2.2K
11:31 53.44 53.44 53.44 53.44 0.1K
11:32 53.44 53.44 53.44 53.44 0.5K
11:34 53.35 53.38 53.35 53.38 1.1K
11:36 53.44 53.44 53.44 53.44 0.7K
11:38 53.38 53.38 53.38 53.38 7.0K
11:43 53.32 53.32 53.31 53.31 1.0K
11:44 53.35 53.39 53.35 53.39 1.7K
11:45 53.41 53.41 53.40 53.40 0.8K
11:46 53.42 53.42 53.40 53.40 0.4K
11:47 53.39 53.40 53.39 53.39 1.5K
11:49 53.43 53.43 53.43 53.43 0.5K
11:50 53.45 53.45 53.45 53.45 0.7K
11:51 53.48 53.48 53.47 53.47 1.3K
11:53 53.50 53.50 53.46 53.46 1.2K
11:54 53.46 53.46 53.46 53.46 0.4K
11:56 53.51 53.51 53.51 53.51 0.3K
11:57 53.48 53.48 53.43 53.43 1.0K
12:01 53.41 53.41 53.41 53.41 0.2K
12:02 53.37 53.37 53.37 53.37 0.2K
12:03 53.46 53.46 53.46 53.46 1.7K
12:05 53.52 53.52 53.49 53.49 0.7K
12:06 53.49 53.49 53.49 53.49 1.9K
12:07 53.49 53.49 53.45 53.45 3.4K
12:10 53.43 53.43 53.43 53.43 1.0K
12:14 53.36 53.36 53.36 53.36 0.6K
12:15 53.35 53.35 53.35 53.35 0.4K
12:16 53.35 53.38 53.35 53.38 2.9K
12:17 53.38 53.41 53.38 53.41 0.4K
12:18 53.39 53.41 53.39 53.41 1.3K
12:20 53.40 53.40 53.39 53.39 1.2K
12:22 53.37 53.37 53.37 53.37 2.3K
12:23 53.40 53.40 53.40 53.40 0.7K
12:24 53.40 53.40 53.37 53.37 1.1K
12:27 53.37 53.37 53.37 53.37 0.3K
12:29 53.37 53.37 53.36 53.36 1.4K
12:30 53.39 53.39 53.36 53.39 2.5K
12:31 53.38 53.39 53.38 53.39 1.6K
12:32 53.39 53.39 53.39 53.39 0.5K
12:33 53.40 53.40 53.38 53.39 2.1K
12:34 53.43 53.43 53.43 53.43 1.5K
12:35 53.44 53.44 53.44 53.44 0.8K
12:39 53.44 53.48 53.44 53.48 0.9K
12:40 53.45 53.45 53.43 53.43 1.3K
12:41 53.37 53.37 53.37 53.37 0.3K
12:43 53.41 53.41 53.41 53.41 0.9K
12:45 53.47 53.47 53.47 53.47 1.3K
12:49 53.46 53.46 53.46 53.46 1.4K
12:59 53.43 53.43 53.43 53.43 0.6K
13:00 53.38 53.38 53.38 53.38 2.1K
13:01 53.45 53.50 53.45 53.50 4.9K
13:03 53.52 53.53 53.52 53.53 0.6K
13:04 53.53 53.53 53.53 53.53 0.6K
13:08 53.35 53.35 53.33 53.33 0.4K
13:09 53.35 53.35 53.35 53.35 0.3K
13:10 53.36 53.42 53.35 53.42 3.2K
13:15 53.38 53.38 53.38 53.38 0.5K
13:17 53.38 53.38 53.38 53.38 0.6K
13:20 53.37 53.37 53.37 53.37 0.4K
13:23 53.37 53.37 53.37 53.37 0.5K
13:24 53.38 53.38 53.38 53.38 0.1K
13:25 53.38 53.38 53.38 53.38 0.3K
13:26 53.40 53.45 53.40 53.42 5.2K
13:27 53.39 53.39 53.39 53.39 0.6K
13:28 53.35 53.35 53.35 53.35 0.3K
13:29 53.37 53.40 53.37 53.40 1.1K
13:30 53.42 53.45 53.42 53.45 3.4K
13:31 53.45 53.46 53.45 53.45 3.3K
13:32 53.41 53.41 53.41 53.41 0.2K
13:33 53.44 53.44 53.44 53.44 0.9K
13:34 53.50 53.50 53.50 53.50 0.5K
13:35 53.51 53.51 53.51 53.51 0.5K
13:38 53.52 53.52 53.52 53.52 0.1K
13:39 53.50 53.50 53.50 53.50 0.7K
13:40 53.49 53.49 53.49 53.49 0.1K
13:41 53.52 53.52 53.52 53.52 0.5K
13:42 53.53 53.53 53.52 53.53 2.0K
13:47 53.54 53.54 53.54 53.54 1.5K
13:51 53.51 53.51 53.49 53.49 0.6K
13:52 53.51 53.51 53.51 53.51 0.4K
13:54 53.47 53.47 53.47 53.47 1.3K
13:56 53.44 53.45 53.43 53.45 1.6K
13:59 53.50 53.50 53.50 53.50 1.7K
14:00 53.52 53.52 53.52 53.52 0.3K
14:01 53.49 53.51 53.49 53.51 0.7K
14:02 53.50 53.50 53.50 53.50 1.2K
14:04 53.49 53.49 53.49 53.49 1.1K
14:05 53.48 53.48 53.44 53.44 2.7K
14:06 53.40 53.40 53.40 53.40 0.2K
14:07 53.40 53.44 53.40 53.44 1.5K
14:08 53.37 53.37 53.33 53.33 0.7K
14:10 53.33 53.41 53.33 53.41 1.3K
14:11 53.40 53.40 53.40 53.40 1.5K
14:12 53.40 53.40 53.39 53.39 0.2K
14:13 53.39 53.39 53.39 53.39 0.2K
14:14 53.40 53.40 53.40 53.40 6.2K
14:15 53.43 53.43 53.43 53.43 0.1K
14:16 53.40 53.42 53.40 53.40 2.1K
14:17 53.41 53.41 53.39 53.39 1.3K
14:18 53.40 53.40 53.38 53.38 1.2K
14:19 53.39 53.40 53.37 53.37 5.0K
14:20 53.31 53.31 53.31 53.31 0.5K
14:21 53.21 53.21 53.21 53.21 0.9K
14:22 53.30 53.30 53.30 53.30 0.7K
14:23 53.35 53.40 53.35 53.35 9.4K
14:24 53.34 53.34 53.34 53.34 0.3K
14:25 53.37 53.37 53.37 53.37 0.7K
14:26 53.37 53.37 53.37 53.37 0.6K
14:27 53.38 53.38 53.38 53.38 0.4K
14:28 53.38 53.38 53.30 53.30 2.3K
14:29 53.34 53.36 53.34 53.36 0.7K
14:30 53.35 53.36 53.35 53.36 2.2K
14:31 53.35 53.35 53.35 53.35 0.7K
14:32 53.32 53.35 53.32 53.35 4.2K
14:33 53.35 53.36 53.35 53.36 2.8K
14:37 53.37 53.40 53.37 53.40 8.0K
14:38 53.32 53.32 53.32 53.32 1.1K
14:39 53.35 53.35 53.35 53.35 4.4K
14:40 53.38 53.38 53.38 53.38 1.3K
14:41 53.37 53.37 53.35 53.35 0.5K
14:42 53.33 53.33 53.33 53.33 0.2K
14:43 53.33 53.35 53.33 53.35 1.6K
14:44 53.35 53.35 53.33 53.34 6.3K
14:45 53.33 53.35 53.33 53.35 6.8K
14:47 53.31 53.31 53.31 53.31 0.2K
14:48 53.31 53.31 53.30 53.30 0.6K
14:49 53.26 53.26 53.26 53.26 1.0K
14:51 53.23 53.23 53.23 53.23 0.2K
14:52 53.23 53.23 53.23 53.23 0.7K
14:53 53.24 53.24 53.24 53.24 0.5K
14:54 53.28 53.29 53.28 53.29 1.8K
14:55 53.26 53.26 53.26 53.26 0.4K
14:56 53.21 53.21 53.21 53.21 0.4K
14:57 53.22 53.22 53.22 53.22 0.8K
15:00 53.17 53.20 53.15 53.20 1.3K
15:01 53.18 53.22 53.18 53.22 1.1K
15:03 53.23 53.25 53.23 53.25 0.9K
15:04 53.26 53.26 53.26 53.26 0.5K
15:05 53.25 53.25 53.25 53.25 0.2K
15:06 53.25 53.25 53.25 53.25 2.0K
15:10 53.17 53.17 53.17 53.17 1.0K
15:11 53.14 53.14 53.14 53.14 1.0K
15:13 53.11 53.11 53.11 53.11 0.7K
15:15 53.11 53.11 53.11 53.11 0.3K
15:16 53.13 53.13 53.09 53.09 7.8K
15:17 53.11 53.17 53.11 53.17 2.7K
15:18 53.20 53.20 53.20 53.20 5.8K
15:19 53.16 53.16 53.16 53.16 1.4K
15:21 53.12 53.12 53.12 53.12 1.5K
15:23 53.11 53.11 53.11 53.11 0.4K
15:24 53.07 53.07 53.07 53.07 0.7K
15:25 53.03 53.04 53.02 53.02 0.7K
15:26 53.08 53.08 53.06 53.06 2.6K
15:30 53.11 53.13 53.11 53.13 1.8K
15:31 53.12 53.16 53.12 53.16 3.0K
15:32 53.19 53.22 53.19 53.22 1.4K
15:33 53.21 53.21 53.21 53.21 1.3K
15:34 53.24 53.30 53.24 53.30 2.2K
15:35 53.31 53.31 53.30 53.30 2.3K
15:36 53.30 53.30 53.30 53.30 1.7K
15:37 53.30 53.31 53.29 53.31 2.2K
15:39 53.29 53.29 53.28 53.28 0.9K
15:40 53.27 53.27 53.27 53.27 2.5K
15:41 53.25 53.25 53.21 53.21 4.0K
15:42 53.20 53.21 53.19 53.19 6.9K
15:43 53.21 53.21 53.21 53.21 1.2K
15:44 53.18 53.18 53.14 53.14 2.4K
15:45 53.15 53.15 53.12 53.13 3.5K
15:46 53.15 53.15 53.11 53.12 5.3K
15:47 53.10 53.10 53.07 53.07 3.1K
15:48 53.08 53.08 53.06 53.08 7.5K
15:49 53.08 53.12 53.08 53.12 5.7K
15:50 53.13 53.19 53.09 53.19 7.5K
15:51 53.14 53.14 53.09 53.14 2.4K
15:52 53.09 53.13 53.09 53.13 1.6K
15:53 53.13 53.18 53.13 53.17 4.4K
15:54 53.12 53.20 53.12 53.20 4.0K
15:55 53.19 53.19 53.09 53.09 6.1K
15:56 53.11 53.11 53.06 53.10 4.9K
15:57 53.10 53.14 53.09 53.11 10.3K
15:58 53.11 53.20 53.11 53.19 9.1K
15:59 53.18 53.21 53.15 53.20 225.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available