Terex

TEX
🏛️ usa →
51.81
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 53.06 53.06 53.06 53.06 2.8K
09:34 52.98 52.98 52.79 52.91 2.3K
09:36 52.79 52.81 52.68 52.81 4.9K
09:37 52.80 52.80 52.79 52.80 8.2K
09:41 52.77 52.83 52.77 52.80 3.5K
09:42 52.82 52.82 52.82 52.82 0.3K
09:43 52.93 52.93 52.93 52.93 1.2K
09:46 52.95 52.95 52.94 52.94 1.0K
09:49 53.21 53.21 53.06 53.06 2.9K
09:54 53.06 53.06 53.06 53.06 0.3K
09:55 53.05 53.05 53.05 53.05 0.4K
09:57 53.05 53.05 53.05 53.05 1.1K
09:59 53.24 53.24 53.24 53.24 1.6K
10:00 53.17 53.17 53.17 53.17 1.7K
10:01 53.11 53.11 53.06 53.06 1.5K
10:03 52.97 52.98 52.97 52.98 0.8K
10:05 52.90 52.93 52.86 52.93 1.1K
10:06 52.87 52.87 52.87 52.87 2.0K
10:08 52.90 52.90 52.90 52.90 0.9K
10:10 52.92 52.92 52.92 52.92 0.1K
10:11 52.91 52.91 52.91 52.91 0.6K
10:12 52.91 52.91 52.91 52.91 0.2K
10:13 52.98 52.98 52.98 52.98 1.5K
10:14 53.00 53.00 53.00 53.00 7.1K
10:15 53.01 53.09 53.00 53.09 4.6K
10:17 53.18 53.18 53.18 53.18 1.2K
10:18 53.18 53.18 53.18 53.18 0.7K
10:21 53.19 53.19 53.19 53.19 1.5K
10:25 53.39 53.39 53.39 53.39 0.6K
10:26 53.48 53.48 53.48 53.48 0.8K
10:27 53.53 53.53 53.50 53.53 1.8K
10:28 53.60 53.63 53.60 53.63 1.3K
10:29 53.62 53.62 53.62 53.62 1.3K
10:30 53.62 53.66 53.62 53.66 2.8K
10:31 53.65 53.71 53.65 53.71 1.5K
10:34 53.64 53.64 53.64 53.64 0.5K
10:35 53.68 53.68 53.54 53.54 4.5K
10:36 53.61 53.61 53.61 53.61 2.4K
10:39 53.66 53.66 53.66 53.66 0.7K
10:40 53.68 53.68 53.68 53.68 1.0K
10:41 53.69 53.69 53.69 53.69 0.6K
10:43 53.72 53.72 53.72 53.72 0.4K
10:44 53.72 53.72 53.72 53.72 1.0K
10:45 53.87 53.87 53.87 53.87 0.2K
10:47 53.84 53.89 53.84 53.89 0.4K
10:48 53.83 53.83 53.83 53.83 0.7K
10:49 53.88 53.93 53.88 53.93 1.4K
10:50 53.91 53.91 53.86 53.86 1.8K
10:52 53.86 53.86 53.86 53.86 0.3K
10:53 53.87 53.87 53.83 53.83 1.0K
10:54 53.78 53.81 53.78 53.81 1.8K
10:55 53.78 53.78 53.75 53.75 1.8K
10:57 53.71 53.71 53.71 53.71 2.5K
10:59 53.72 53.75 53.72 53.75 0.6K
11:00 53.72 53.72 53.72 53.72 0.9K
11:02 53.66 53.66 53.66 53.66 0.8K
11:03 53.64 53.64 53.64 53.64 1.3K
11:05 53.70 53.70 53.69 53.69 2.0K
11:06 53.74 53.79 53.74 53.79 0.7K
11:07 53.71 53.71 53.71 53.71 1.4K
11:08 53.71 53.71 53.71 53.71 0.3K
11:10 53.70 53.74 53.70 53.74 0.6K
11:11 53.70 53.70 53.70 53.70 0.4K
11:12 53.74 53.76 53.74 53.76 0.8K
11:13 53.77 53.77 53.73 53.73 1.3K
11:14 53.76 53.77 53.76 53.77 1.2K
11:16 53.78 53.78 53.78 53.78 0.9K
11:17 53.74 53.74 53.74 53.74 1.9K
11:18 53.71 53.75 53.71 53.75 3.7K
11:21 53.75 53.75 53.71 53.71 2.4K
11:22 53.70 53.70 53.70 53.70 1.3K
11:24 53.63 53.63 53.63 53.63 0.2K
11:25 53.63 53.63 53.63 53.63 0.5K
11:26 53.60 53.60 53.60 53.60 0.3K
11:27 53.55 53.55 53.54 53.54 2.3K
11:29 53.49 53.49 53.49 53.49 0.2K
11:30 53.46 53.46 53.45 53.45 2.2K
11:34 53.43 53.43 53.43 53.43 0.4K
11:35 53.43 53.43 53.43 53.43 0.7K
11:37 53.39 53.39 53.39 53.39 1.3K
11:39 53.39 53.39 53.36 53.36 3.3K
11:41 53.46 53.46 53.46 53.46 0.8K
11:43 53.44 53.44 53.44 53.44 1.8K
11:44 53.49 53.49 53.49 53.49 1.3K
11:46 53.47 53.47 53.47 53.47 1.4K
11:50 53.49 53.49 53.49 53.49 1.1K
11:51 53.46 53.46 53.46 53.46 1.9K
11:54 53.51 53.51 53.51 53.51 0.9K
11:55 53.50 53.50 53.50 53.50 2.2K
11:59 53.42 53.42 53.42 53.42 2.8K
12:03 53.55 53.55 53.55 53.55 0.8K
12:06 53.57 53.58 53.55 53.55 1.9K
12:07 53.58 53.60 53.58 53.60 1.3K
12:08 53.59 53.59 53.59 53.59 0.5K
12:09 53.62 53.62 53.62 53.62 0.5K
12:10 53.61 53.61 53.61 53.61 0.5K
12:11 53.65 53.65 53.64 53.64 1.6K
12:14 53.63 53.63 53.63 53.63 0.3K
12:15 53.65 53.65 53.65 53.65 1.0K
12:17 53.59 53.60 53.59 53.60 0.8K
12:19 53.57 53.57 53.57 53.57 1.2K
12:21 53.56 53.56 53.53 53.53 0.9K
12:22 53.55 53.61 53.55 53.61 2.1K
12:24 53.61 53.61 53.61 53.61 0.7K
12:25 53.63 53.63 53.63 53.63 0.3K
12:26 53.63 53.63 53.63 53.63 0.9K
12:29 53.66 53.66 53.66 53.66 2.1K
12:30 53.65 53.65 53.65 53.65 1.1K
12:32 53.69 53.69 53.69 53.69 0.4K
12:34 53.67 53.69 53.67 53.69 1.0K
12:35 53.68 53.68 53.68 53.68 0.9K
12:36 53.69 53.69 53.63 53.63 1.7K
12:37 53.63 53.69 53.63 53.69 0.8K
12:38 53.68 53.68 53.68 53.68 0.1K
12:39 53.67 53.67 53.67 53.67 0.2K
12:40 53.66 53.66 53.64 53.64 1.2K
12:42 53.61 53.61 53.61 53.61 0.8K
12:43 53.63 53.63 53.63 53.63 0.3K
12:45 53.62 53.67 53.62 53.64 2.9K
12:46 53.65 53.65 53.65 53.65 1.3K
12:48 53.68 53.68 53.68 53.68 1.6K
12:50 53.71 53.73 53.71 53.73 2.4K
12:51 53.76 53.77 53.75 53.75 2.1K
12:55 53.73 53.75 53.73 53.75 0.8K
12:56 53.75 53.76 53.75 53.76 1.6K
12:57 53.75 53.75 53.72 53.72 1.5K
12:58 53.72 53.72 53.72 53.72 0.6K
12:59 53.69 53.69 53.67 53.69 3.9K
13:06 53.66 53.66 53.66 53.66 1.3K
13:07 53.69 53.69 53.66 53.67 1.8K
13:09 53.67 53.67 53.67 53.67 2.4K
13:17 53.62 53.62 53.62 53.62 1.7K
13:19 53.57 53.57 53.57 53.57 0.5K
13:21 53.52 53.52 53.52 53.52 2.2K
13:23 53.57 53.58 53.57 53.58 1.2K
13:24 53.59 53.59 53.59 53.59 0.8K
13:26 53.56 53.56 53.54 53.54 1.0K
13:27 53.54 53.54 53.54 53.54 0.3K
13:28 53.55 53.55 53.53 53.53 1.0K
13:30 53.56 53.56 53.56 53.56 0.5K
13:31 53.54 53.58 53.54 53.58 2.0K
13:32 53.56 53.57 53.56 53.57 1.1K
13:34 53.61 53.61 53.61 53.61 1.9K
13:37 53.61 53.61 53.61 53.61 0.9K
13:39 53.66 53.66 53.66 53.66 0.3K
13:40 53.67 53.70 53.67 53.70 2.3K
13:41 53.71 53.71 53.71 53.71 1.4K
13:43 53.76 53.76 53.76 53.76 1.3K
13:45 53.80 53.82 53.80 53.82 0.8K
13:46 53.79 53.79 53.79 53.79 0.8K
13:47 53.79 53.79 53.79 53.79 1.3K
13:50 53.77 53.77 53.76 53.76 2.6K
13:56 53.65 53.65 53.65 53.65 2.3K
13:58 53.63 53.64 53.63 53.64 1.3K
14:00 53.62 53.62 53.58 53.59 2.3K
14:03 53.55 53.55 53.55 53.55 0.6K
14:04 53.51 53.51 53.51 53.51 0.3K
14:06 53.53 53.56 53.53 53.56 8.0K
14:07 53.50 53.50 53.49 53.49 0.8K
14:08 53.48 53.50 53.48 53.50 10.8K
14:09 53.50 53.50 53.45 53.45 5.8K
14:10 53.45 53.47 53.45 53.47 1.7K
14:11 53.47 53.55 53.47 53.53 5.0K
14:12 53.53 53.53 53.50 53.50 5.1K
14:13 53.54 53.54 53.54 53.54 1.7K
14:14 53.53 53.53 53.53 53.53 2.1K
14:16 53.52 53.52 53.52 53.52 0.2K
14:17 53.53 53.58 53.53 53.56 1.7K
14:19 53.60 53.65 53.60 53.65 1.1K
14:21 53.62 53.68 53.62 53.68 1.7K
14:22 53.68 53.69 53.68 53.69 1.5K
14:23 53.70 53.70 53.70 53.70 0.7K
14:24 53.72 53.74 53.72 53.74 1.4K
14:27 53.77 53.77 53.75 53.75 0.9K
14:28 53.76 53.76 53.76 53.76 1.5K
14:29 53.72 53.72 53.72 53.72 0.8K
14:30 53.70 53.70 53.70 53.70 0.5K
14:31 53.70 53.70 53.70 53.70 0.6K
14:32 53.70 53.70 53.70 53.70 0.9K
14:34 53.66 53.66 53.66 53.66 0.2K
14:36 53.66 53.66 53.61 53.61 1.5K
14:37 53.61 53.61 53.61 53.61 0.5K
14:38 53.61 53.64 53.61 53.63 1.5K
14:39 53.63 53.63 53.63 53.63 0.3K
14:40 53.63 53.63 53.63 53.63 0.2K
14:41 53.61 53.64 53.61 53.64 1.1K
14:42 53.64 53.64 53.64 53.64 0.9K
14:43 53.62 53.62 53.61 53.61 1.2K
14:44 53.61 53.61 53.61 53.61 1.3K
14:45 53.57 53.57 53.57 53.57 0.5K
14:46 53.49 53.49 53.49 53.49 1.9K
14:47 53.53 53.56 53.53 53.55 1.6K
14:48 53.58 53.58 53.58 53.58 0.5K
14:49 53.61 53.66 53.61 53.66 2.6K
14:50 53.69 53.69 53.69 53.69 1.1K
14:52 53.69 53.70 53.69 53.70 1.6K
14:53 53.73 53.73 53.71 53.71 0.5K
14:54 53.71 53.71 53.71 53.71 0.7K
14:55 53.68 53.68 53.68 53.68 1.3K
14:56 53.66 53.66 53.66 53.66 0.7K
14:57 53.59 53.59 53.59 53.59 0.5K
14:58 53.62 53.62 53.58 53.58 0.9K
14:59 53.58 53.61 53.57 53.61 3.3K
15:01 53.69 53.69 53.69 53.69 0.2K
15:02 53.68 53.68 53.65 53.65 1.6K
15:03 53.61 53.61 53.61 53.61 0.8K
15:04 53.58 53.58 53.58 53.58 0.3K
15:05 53.55 53.55 53.50 53.50 1.3K
15:06 53.50 53.51 53.50 53.50 1.3K
15:07 53.52 53.52 53.52 53.52 0.8K
15:08 53.52 53.52 53.52 53.52 0.2K
15:09 53.48 53.48 53.48 53.48 0.6K
15:10 53.56 53.56 53.56 53.56 1.3K
15:11 53.58 53.59 53.58 53.59 1.8K
15:12 53.59 53.62 53.59 53.62 1.9K
15:13 53.62 53.62 53.62 53.62 0.8K
15:15 53.58 53.58 53.57 53.57 1.7K
15:17 53.60 53.60 53.60 53.60 1.0K
15:18 53.61 53.61 53.60 53.60 0.9K
15:19 53.59 53.59 53.59 53.59 0.4K
15:20 53.62 53.62 53.62 53.62 0.4K
15:21 53.62 53.62 53.62 53.62 1.4K
15:22 53.61 53.61 53.61 53.61 0.1K
15:23 53.59 53.59 53.59 53.59 1.7K
15:24 53.55 53.55 53.55 53.55 0.7K
15:25 53.54 53.54 53.54 53.54 1.8K
15:26 53.55 53.57 53.55 53.57 2.7K
15:27 53.54 53.54 53.54 53.54 1.1K
15:28 53.53 53.53 53.53 53.53 1.0K
15:29 53.56 53.56 53.53 53.53 0.9K
15:30 53.51 53.51 53.49 53.49 1.2K
15:31 53.51 53.51 53.51 53.51 0.3K
15:32 53.49 53.52 53.49 53.52 2.6K
15:33 53.50 53.53 53.50 53.53 1.8K
15:34 53.52 53.54 53.52 53.52 2.5K
15:35 53.54 53.54 53.54 53.54 1.6K
15:36 53.50 53.50 53.43 53.43 3.3K
15:38 53.44 53.44 53.40 53.40 1.1K
15:39 53.40 53.41 53.38 53.41 2.7K
15:40 53.41 53.41 53.41 53.41 3.2K
15:41 53.44 53.46 53.44 53.46 3.0K
15:43 53.42 53.42 53.40 53.40 1.7K
15:44 53.38 53.38 53.37 53.38 2.0K
15:45 53.41 53.47 53.41 53.47 4.2K
15:46 53.53 53.57 53.52 53.56 3.2K
15:47 53.57 53.59 53.54 53.59 7.8K
15:48 53.58 53.58 53.54 53.54 1.7K
15:49 53.54 53.56 53.54 53.56 2.0K
15:50 53.57 53.57 53.49 53.52 12.2K
15:51 53.50 53.51 53.49 53.50 4.1K
15:52 53.53 53.54 53.52 53.54 4.5K
15:53 53.56 53.56 53.53 53.53 3.1K
15:54 53.52 53.52 53.49 53.51 2.5K
15:55 53.47 53.47 53.40 53.40 16.1K
15:56 53.53 53.53 53.50 53.52 5.7K
15:57 53.49 53.54 53.49 53.53 7.6K
15:58 53.57 53.58 53.53 53.56 14.1K
15:59 53.56 53.58 53.52 53.52 132.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available