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 53.63 53.63 53.63 53.63 5.3K
09:32 53.62 53.62 53.62 53.62 0.1K
09:33 53.75 53.75 53.75 53.75 0.5K
09:34 53.95 53.95 53.78 53.78 1.0K
09:35 53.76 53.93 53.76 53.93 0.4K
09:36 53.76 53.76 53.55 53.55 0.4K
09:37 53.76 53.76 53.76 53.76 0.2K
09:38 53.76 53.76 53.76 53.76 0.1K
09:39 53.48 53.48 53.48 53.48 2.2K
09:40 53.44 53.44 53.44 53.44 1.1K
09:41 53.42 53.42 53.41 53.41 0.6K
09:42 53.20 53.20 53.20 53.20 0.1K
09:43 53.29 53.29 53.29 53.29 0.5K
09:44 53.17 53.26 53.17 53.20 1.9K
09:46 53.31 53.31 53.31 53.31 2.9K
09:50 53.48 53.48 53.38 53.38 2.5K
09:51 53.41 53.41 53.41 53.41 1.0K
09:53 53.35 53.35 53.35 53.35 0.2K
09:54 53.35 53.35 53.35 53.35 0.1K
09:55 53.34 53.34 53.34 53.34 0.4K
09:56 53.29 53.29 53.28 53.28 0.7K
09:58 53.24 53.24 53.24 53.24 1.1K
09:59 53.24 53.30 53.24 53.30 1.1K
10:00 53.20 53.20 53.06 53.06 2.0K
10:01 53.19 53.21 53.12 53.21 8.8K
10:02 53.16 53.16 53.16 53.16 0.8K
10:03 53.16 53.23 53.16 53.19 1.9K
10:04 53.21 53.21 53.21 53.21 0.1K
10:05 53.21 53.21 53.07 53.07 6.2K
10:06 52.99 53.01 52.99 53.01 4.3K
10:07 53.00 53.00 53.00 53.00 1.5K
10:09 53.01 53.01 52.95 52.95 3.7K
10:10 53.00 53.00 52.94 52.94 7.9K
10:12 52.98 52.98 52.98 52.98 3.1K
10:13 52.95 52.95 52.83 52.83 7.2K
10:14 52.88 52.88 52.83 52.83 4.0K
10:15 52.90 52.94 52.90 52.94 1.3K
10:16 52.95 52.95 52.95 52.95 1.5K
10:17 52.98 52.98 52.94 52.98 2.4K
10:19 52.88 52.88 52.88 52.88 0.3K
10:20 52.82 52.82 52.75 52.78 1.4K
10:21 52.79 52.83 52.79 52.83 1.3K
10:22 52.80 52.82 52.79 52.82 3.7K
10:24 52.72 52.72 52.72 52.72 1.4K
10:26 52.65 52.65 52.65 52.65 0.4K
10:27 52.64 52.64 52.55 52.55 1.0K
10:29 52.64 52.64 52.64 52.64 0.5K
10:31 52.67 52.67 52.67 52.67 0.3K
10:32 52.65 52.65 52.65 52.65 0.2K
10:33 52.73 52.73 52.67 52.67 1.3K
10:34 52.67 52.67 52.67 52.67 1.6K
10:35 52.63 52.67 52.63 52.67 0.8K
10:36 52.67 52.67 52.67 52.67 0.8K
10:37 52.75 52.78 52.73 52.78 4.0K
10:38 52.76 52.80 52.68 52.68 4.0K
10:39 52.75 52.79 52.75 52.79 3.0K
10:40 52.82 52.82 52.81 52.81 0.8K
10:41 52.79 52.79 52.79 52.79 0.7K
10:43 52.76 52.76 52.76 52.76 0.9K
10:45 52.80 52.80 52.80 52.80 0.1K
10:46 52.75 52.75 52.63 52.63 2.2K
10:47 52.63 52.66 52.63 52.66 1.3K
10:48 52.66 52.66 52.66 52.66 0.7K
10:49 52.63 52.63 52.63 52.63 1.7K
10:51 52.66 52.66 52.66 52.66 0.7K
10:52 52.69 52.74 52.69 52.70 3.3K
10:54 52.71 52.71 52.71 52.71 1.0K
10:55 52.64 52.64 52.64 52.64 1.7K
10:58 52.74 52.76 52.74 52.76 0.6K
10:59 52.80 52.80 52.80 52.80 0.4K
11:00 52.77 52.77 52.73 52.73 0.7K
11:01 52.77 52.81 52.77 52.81 2.6K
11:02 52.79 52.83 52.79 52.83 0.9K
11:04 52.86 52.86 52.77 52.77 1.5K
11:06 52.86 52.93 52.84 52.93 3.2K
11:09 52.92 52.94 52.92 52.94 1.5K
11:11 52.90 52.90 52.90 52.90 1.1K
11:12 52.74 52.74 52.74 52.74 0.5K
11:14 52.69 52.69 52.69 52.69 0.1K
11:16 52.59 52.60 52.59 52.60 1.4K
11:17 52.57 52.60 52.57 52.60 1.2K
11:18 52.55 52.55 52.54 52.54 1.7K
11:19 52.55 52.55 52.49 52.49 0.5K
11:20 52.49 52.49 52.49 52.49 0.5K
11:21 52.54 52.54 52.50 52.50 1.7K
11:23 52.50 52.52 52.50 52.52 0.7K
11:24 52.49 52.52 52.49 52.52 0.7K
11:25 52.56 52.56 52.52 52.52 0.4K
11:26 52.52 52.52 52.52 52.52 0.2K
11:27 52.55 52.55 52.48 52.52 0.4K
11:28 52.50 52.50 52.49 52.50 13.2K
11:29 52.51 52.51 52.51 52.51 0.7K
11:31 52.50 52.50 52.50 52.50 2.1K
11:32 52.50 52.52 52.44 52.52 13.6K
11:33 52.49 52.49 52.33 52.33 6.7K
11:38 52.45 52.45 52.45 52.45 1.2K
11:40 52.34 52.34 52.34 52.34 0.4K
11:41 52.30 52.34 52.30 52.34 1.6K
11:44 52.34 52.34 52.34 52.34 0.2K
11:45 52.34 52.34 52.34 52.34 0.7K
11:46 52.29 52.29 52.29 52.29 0.8K
11:47 52.27 52.27 52.27 52.27 0.2K
11:49 52.27 52.32 52.27 52.32 3.5K
11:50 52.27 52.27 52.27 52.27 0.5K
11:52 52.33 52.39 52.33 52.39 2.3K
11:54 52.38 52.38 52.38 52.38 0.5K
11:57 52.42 52.44 52.42 52.44 0.8K
11:58 52.45 52.45 52.45 52.45 1.4K
11:59 52.44 52.44 52.44 52.44 1.0K
12:00 52.44 52.44 52.44 52.44 0.7K
12:03 52.44 52.44 52.44 52.44 0.7K
12:04 52.43 52.43 52.43 52.43 0.4K
12:05 52.43 52.43 52.43 52.43 0.2K
12:06 52.46 52.46 52.46 52.46 3.8K
12:10 52.46 52.46 52.46 52.46 0.3K
12:11 52.41 52.41 52.38 52.38 1.3K
12:12 52.41 52.41 52.41 52.41 0.4K
12:15 52.40 52.40 52.40 52.40 1.0K
12:17 52.47 52.47 52.45 52.45 1.4K
12:18 52.39 52.39 52.39 52.39 3.3K
12:23 52.27 52.27 52.27 52.27 1.1K
12:24 52.27 52.27 52.27 52.27 0.1K
12:25 52.27 52.27 52.27 52.27 0.9K
12:27 52.27 52.27 52.27 52.27 0.3K
12:28 52.27 52.27 52.27 52.27 0.3K
12:29 52.22 52.22 52.22 52.22 1.7K
12:33 52.18 52.19 52.18 52.19 1.9K
12:34 52.19 52.19 52.19 52.19 0.4K
12:35 52.24 52.24 52.24 52.24 0.6K
12:38 52.18 52.18 52.18 52.18 0.7K
12:39 52.22 52.22 52.22 52.22 1.1K
12:40 52.15 52.15 52.15 52.15 2.2K
12:42 52.13 52.13 52.13 52.13 0.2K
12:43 52.10 52.10 52.10 52.10 0.4K
12:44 52.13 52.13 52.13 52.13 0.2K
12:45 52.13 52.13 52.13 52.13 1.0K
12:46 52.17 52.19 52.17 52.19 1.4K
12:47 52.22 52.27 52.22 52.27 2.0K
12:48 52.24 52.24 52.24 52.24 0.7K
12:52 52.31 52.31 52.31 52.31 1.7K
12:53 52.34 52.34 52.34 52.34 1.6K
12:54 52.40 52.42 52.40 52.42 0.7K
12:55 52.39 52.39 52.39 52.39 2.5K
12:56 52.28 52.28 52.28 52.28 0.3K
12:58 52.34 52.34 52.34 52.34 0.8K
13:00 52.26 52.34 52.26 52.34 2.5K
13:03 52.30 52.30 52.30 52.30 0.9K
13:04 52.29 52.29 52.29 52.29 0.4K
13:05 52.30 52.30 52.30 52.30 1.7K
13:07 52.29 52.29 52.29 52.29 0.3K
13:08 52.29 52.29 52.29 52.29 2.7K
13:09 52.29 52.29 52.29 52.29 0.7K
13:10 52.29 52.29 52.29 52.29 0.4K
13:11 52.29 52.29 52.29 52.29 0.1K
13:13 52.29 52.29 52.29 52.29 1.1K
13:17 52.34 52.35 52.34 52.35 3.1K
13:20 52.34 52.34 52.34 52.34 0.4K
13:22 52.37 52.37 52.37 52.37 1.1K
13:27 52.40 52.48 52.40 52.48 5.5K
13:28 52.46 52.46 52.46 52.46 2.0K
13:30 52.46 52.46 52.46 52.46 1.0K
13:35 52.48 52.50 52.48 52.49 4.1K
13:38 52.49 52.50 52.49 52.50 2.2K
13:40 52.49 52.49 52.49 52.49 1.1K
13:42 52.46 52.46 52.46 52.46 4.0K
13:51 52.37 52.37 52.36 52.36 1.7K
13:53 52.38 52.38 52.35 52.35 2.1K
13:57 52.34 52.34 52.34 52.34 1.4K
13:58 52.34 52.34 52.34 52.34 0.3K
13:59 52.34 52.34 52.34 52.34 0.3K
14:00 52.34 52.34 52.34 52.34 0.8K
14:01 52.38 52.38 52.34 52.34 2.3K
14:02 52.35 52.38 52.35 52.38 3.2K
14:06 52.34 52.34 52.34 52.34 0.3K
14:07 52.34 52.37 52.34 52.37 1.1K
14:08 52.38 52.38 52.38 52.38 0.5K
14:09 52.31 52.31 52.31 52.31 0.3K
14:10 52.28 52.28 52.28 52.28 1.6K
14:13 52.24 52.24 52.24 52.24 0.5K
14:14 52.23 52.26 52.23 52.26 5.0K
14:15 52.32 52.32 52.32 52.32 1.6K
14:16 52.32 52.32 52.32 52.32 1.4K
14:21 52.30 52.30 52.30 52.30 2.3K
14:22 52.34 52.38 52.34 52.38 2.3K
14:23 52.42 52.42 52.42 52.42 1.0K
14:24 52.42 52.42 52.41 52.41 1.3K
14:26 52.41 52.41 52.41 52.41 0.3K
14:27 52.39 52.39 52.39 52.39 1.2K
14:28 52.34 52.34 52.34 52.34 1.3K
14:29 52.34 52.34 52.34 52.34 1.8K
14:32 52.39 52.41 52.39 52.41 1.9K
14:33 52.41 52.41 52.41 52.41 1.5K
14:35 52.38 52.38 52.38 52.38 2.0K
14:39 52.35 52.35 52.35 52.35 0.2K
14:40 52.35 52.35 52.35 52.35 1.9K
14:43 52.42 52.44 52.42 52.44 2.1K
14:44 52.44 52.44 52.41 52.41 1.2K
14:46 52.39 52.39 52.38 52.38 1.5K
14:48 52.38 52.38 52.38 52.38 0.9K
14:50 52.44 52.48 52.44 52.47 2.1K
14:53 52.48 52.48 52.48 52.48 0.8K
14:54 52.50 52.54 52.50 52.54 15.1K
14:55 52.54 52.56 52.54 52.56 1.9K
14:56 52.57 52.57 52.57 52.57 0.6K
14:57 52.55 52.55 52.55 52.55 0.7K
14:58 52.55 52.55 52.50 52.50 4.1K
14:59 52.45 52.46 52.45 52.46 1.5K
15:00 52.46 52.46 52.46 52.46 0.9K
15:01 52.40 52.40 52.40 52.40 0.4K
15:02 52.42 52.51 52.42 52.49 9.5K
15:03 52.42 52.50 52.42 52.50 23.4K
15:05 52.56 52.56 52.56 52.56 1.7K
15:06 52.56 52.57 52.56 52.57 0.6K
15:07 52.58 52.58 52.57 52.57 0.6K
15:08 52.60 52.60 52.48 52.48 4.2K
15:09 52.44 52.44 52.44 52.44 0.3K
15:10 52.47 52.47 52.47 52.47 0.8K
15:11 52.53 52.56 52.53 52.56 1.3K
15:12 52.58 52.58 52.58 52.58 1.7K
15:14 52.62 52.62 52.62 52.62 2.2K
15:17 52.64 52.64 52.61 52.61 1.2K
15:18 52.65 52.65 52.65 52.65 0.4K
15:19 52.62 52.62 52.61 52.61 2.5K
15:23 52.60 52.64 52.60 52.60 1.9K
15:24 52.57 52.57 52.56 52.56 2.4K
15:25 52.56 52.65 52.56 52.64 5.0K
15:26 52.63 52.66 52.63 52.66 2.9K
15:27 52.66 52.66 52.66 52.66 0.5K
15:28 52.70 52.70 52.70 52.70 2.6K
15:29 52.71 52.71 52.71 52.71 0.3K
15:30 52.70 52.74 52.70 52.74 0.4K
15:31 52.66 52.67 52.65 52.65 3.7K
15:32 52.65 52.65 52.63 52.63 5.8K
15:33 52.62 52.70 52.62 52.70 12.9K
15:35 52.66 52.66 52.66 52.66 2.2K
15:36 52.63 52.63 52.63 52.63 4.4K
15:37 52.63 52.63 52.59 52.59 6.6K
15:38 52.60 52.74 52.60 52.74 7.5K
15:39 52.71 52.71 52.71 52.71 1.2K
15:40 52.68 52.71 52.68 52.71 3.6K
15:41 52.83 52.85 52.83 52.85 0.4K
15:42 52.83 52.83 52.81 52.81 2.5K
15:43 52.83 52.84 52.78 52.84 2.9K
15:44 52.84 52.84 52.82 52.82 1.7K
15:45 52.82 52.89 52.82 52.89 4.9K
15:46 52.92 52.95 52.92 52.95 3.3K
15:47 52.94 52.95 52.91 52.91 2.3K
15:48 52.90 52.90 52.89 52.89 1.1K
15:49 52.91 52.92 52.89 52.91 4.5K
15:50 52.99 52.99 52.96 52.96 4.0K
15:51 52.93 52.94 52.93 52.94 2.4K
15:52 52.93 52.93 52.93 52.93 3.5K
15:53 52.90 52.90 52.90 52.90 0.8K
15:54 52.90 52.90 52.90 52.90 2.3K
15:55 52.87 52.95 52.84 52.92 11.5K
15:56 52.90 52.90 52.86 52.90 6.9K
15:57 52.89 52.93 52.89 52.91 11.0K
15:58 52.93 52.95 52.93 52.93 13.4K
15:59 52.93 52.94 52.84 52.94 163.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available