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 53.09 53.09 53.09 53.09 1.9K
09:31 53.11 53.11 53.11 53.11 0.3K
09:32 53.08 53.08 53.08 53.08 0.2K
09:37 53.08 53.08 53.08 53.08 0.1K
09:39 53.08 53.14 53.08 53.14 1.6K
09:41 53.15 53.18 53.15 53.18 0.4K
09:45 53.16 53.16 53.16 53.16 1.0K
09:46 52.84 52.84 52.84 52.84 0.2K
09:47 53.16 53.16 53.16 53.16 0.4K
09:50 53.12 53.12 53.12 53.12 0.4K
09:54 53.38 53.38 53.38 53.38 3.1K
09:55 53.45 53.45 53.45 53.45 0.5K
09:56 53.36 53.37 53.36 53.37 0.5K
09:57 53.30 53.30 53.30 53.30 0.3K
09:58 53.37 53.37 53.34 53.34 0.9K
09:59 53.45 53.47 53.45 53.47 1.1K
10:00 53.56 53.56 53.56 53.56 2.3K
10:01 53.65 53.70 53.65 53.70 0.8K
10:02 53.66 53.66 53.62 53.62 1.2K
10:03 53.66 53.66 53.53 53.53 1.8K
10:04 53.56 53.56 53.48 53.48 0.5K
10:05 53.46 53.46 53.43 53.43 0.8K
10:07 53.44 53.50 53.44 53.50 0.8K
10:08 53.49 53.55 53.49 53.55 3.0K
10:09 53.57 53.60 53.57 53.60 1.3K
10:11 53.59 53.59 53.53 53.53 1.2K
10:12 53.53 53.53 53.53 53.53 0.4K
10:13 53.58 53.58 53.53 53.53 0.8K
10:14 53.47 53.47 53.47 53.47 0.7K
10:15 53.52 53.52 53.52 53.52 0.3K
10:16 53.46 53.46 53.46 53.46 1.1K
10:17 53.47 53.47 53.47 53.47 0.3K
10:18 53.54 53.56 53.54 53.56 1.9K
10:19 53.61 53.61 53.61 53.61 0.7K
10:20 53.63 53.64 53.63 53.64 0.4K
10:21 53.64 53.64 53.64 53.64 0.4K
10:24 53.64 53.64 53.64 53.64 0.9K
10:27 53.64 53.64 53.64 53.64 0.3K
10:28 53.63 53.63 53.63 53.63 0.5K
10:29 53.57 53.57 53.57 53.57 0.7K
10:30 53.57 53.59 53.57 53.59 1.8K
10:32 53.49 53.49 53.48 53.48 0.6K
10:34 53.47 53.47 53.47 53.47 0.1K
10:35 53.48 53.48 53.48 53.48 0.6K
10:36 53.50 53.50 53.47 53.47 1.6K
10:37 53.51 53.56 53.51 53.56 2.4K
10:38 53.55 53.55 53.51 53.51 1.1K
10:40 53.53 53.53 53.53 53.53 0.5K
10:41 53.53 53.53 53.53 53.53 0.3K
10:43 53.57 53.57 53.57 53.57 1.4K
10:45 53.54 53.54 53.54 53.54 1.0K
10:49 53.48 53.48 53.48 53.48 1.2K
10:51 53.48 53.48 53.48 53.48 1.2K
10:53 53.45 53.45 53.45 53.45 33.2K
10:54 53.44 53.49 53.44 53.49 0.7K
10:55 53.52 53.54 53.51 53.54 1.7K
10:56 53.57 53.57 53.57 53.57 0.7K
10:57 53.66 53.69 53.66 53.69 3.2K
10:59 53.73 53.79 53.73 53.77 12.0K
11:00 53.79 53.79 53.76 53.76 0.4K
11:01 53.72 53.72 53.67 53.67 1.1K
11:02 53.73 53.73 53.73 53.73 1.1K
11:03 53.76 53.76 53.73 53.73 1.7K
11:05 53.73 53.73 53.73 53.73 0.4K
11:06 53.72 53.72 53.72 53.72 0.8K
11:07 53.76 53.79 53.76 53.79 3.1K
11:08 53.80 53.80 53.80 53.80 1.3K
11:09 53.80 53.80 53.79 53.79 2.3K
11:11 53.83 53.83 53.83 53.83 1.7K
11:12 53.82 53.82 53.82 53.82 0.9K
11:13 53.87 53.87 53.87 53.87 0.8K
11:14 53.85 53.85 53.85 53.85 0.8K
11:17 53.91 53.91 53.85 53.85 1.7K
11:18 53.85 53.85 53.80 53.80 1.2K
11:21 53.78 53.78 53.78 53.78 0.5K
11:22 53.78 53.78 53.75 53.75 1.9K
11:24 53.78 53.78 53.77 53.77 0.9K
11:25 53.80 53.82 53.80 53.82 0.8K
11:26 53.82 53.82 53.82 53.82 0.4K
11:27 53.82 53.82 53.82 53.82 0.3K
11:29 53.80 53.86 53.80 53.86 1.7K
11:30 53.86 53.91 53.86 53.91 0.8K
11:31 53.91 53.91 53.91 53.91 0.9K
11:35 53.91 53.91 53.91 53.91 0.6K
11:36 53.95 53.95 53.91 53.91 2.1K
11:37 53.91 53.91 53.91 53.91 0.3K
11:38 53.92 53.92 53.92 53.92 0.5K
11:40 53.96 53.96 53.95 53.95 2.0K
11:41 53.99 53.99 53.99 53.99 2.8K
11:42 53.99 53.99 53.97 53.98 0.5K
11:43 53.98 54.00 53.98 54.00 2.1K
11:45 53.98 53.98 53.98 53.98 0.7K
11:46 53.97 53.97 53.91 53.91 2.6K
11:49 53.89 53.89 53.89 53.89 0.7K
11:52 53.92 53.97 53.92 53.97 1.7K
11:53 53.98 53.98 53.98 53.98 0.7K
11:54 53.97 54.05 53.97 54.05 2.0K
11:57 54.06 54.06 54.06 54.06 1.0K
11:58 54.03 54.03 54.03 54.03 1.6K
11:59 53.92 53.92 53.92 53.92 1.8K
12:00 53.97 53.97 53.97 53.97 0.1K
12:01 53.97 53.97 53.93 53.93 6.7K
12:02 53.89 53.89 53.84 53.84 1.7K
12:04 53.83 53.83 53.83 53.83 3.7K
12:05 53.82 53.82 53.78 53.78 2.0K
12:06 53.78 53.78 53.74 53.75 3.1K
12:07 53.74 53.77 53.74 53.76 4.2K
12:10 53.69 53.70 53.69 53.70 2.1K
12:11 53.69 53.69 53.69 53.69 0.2K
12:12 53.66 53.66 53.66 53.66 0.3K
12:13 53.72 53.72 53.72 53.72 0.2K
12:14 53.67 53.73 53.67 53.73 1.4K
12:15 53.72 53.76 53.72 53.76 1.1K
12:16 53.70 53.70 53.70 53.70 0.5K
12:17 53.69 53.69 53.69 53.69 0.5K
12:18 53.62 53.67 53.62 53.62 0.9K
12:19 53.65 53.65 53.65 53.65 1.2K
12:20 53.67 53.67 53.67 53.67 1.3K
12:22 53.66 53.66 53.65 53.65 2.3K
12:23 53.68 53.68 53.68 53.68 0.2K
12:24 53.71 53.71 53.71 53.71 1.0K
12:25 53.69 53.69 53.67 53.67 3.4K
12:26 53.68 53.68 53.68 53.68 0.3K
12:27 53.68 53.68 53.68 53.68 0.3K
12:28 53.78 53.78 53.78 53.78 2.8K
12:29 53.75 53.75 53.75 53.75 0.7K
12:30 53.76 53.76 53.76 53.76 0.7K
12:31 53.75 53.75 53.75 53.75 0.3K
12:32 53.75 53.75 53.75 53.75 0.2K
12:33 53.74 53.74 53.73 53.73 0.7K
12:35 53.72 53.72 53.65 53.65 2.6K
12:36 53.61 53.61 53.61 53.61 0.6K
12:38 53.64 53.64 53.64 53.64 0.2K
12:39 53.64 53.64 53.60 53.60 1.3K
12:41 53.57 53.61 53.57 53.61 3.0K
12:42 53.60 53.61 53.54 53.57 7.2K
12:44 53.60 53.60 53.60 53.60 3.0K
12:45 53.53 53.56 53.53 53.56 0.4K
12:46 53.56 53.56 53.56 53.56 1.2K
12:47 53.50 53.50 53.50 53.50 0.5K
12:49 53.47 53.47 53.47 53.47 0.5K
12:51 53.47 53.47 53.46 53.46 1.5K
12:52 53.43 53.45 53.43 53.45 0.9K
12:53 53.45 53.45 53.45 53.45 0.2K
12:54 53.42 53.42 53.42 53.42 1.9K
12:56 53.42 53.42 53.42 53.42 0.7K
12:57 53.41 53.41 53.38 53.38 0.9K
12:58 53.37 53.37 53.37 53.37 0.3K
12:59 53.33 53.33 53.33 53.33 0.9K
13:00 53.38 53.38 53.37 53.37 1.3K
13:01 53.39 53.39 53.39 53.39 1.3K
13:02 53.37 53.37 53.37 53.37 0.3K
13:03 53.40 53.40 53.40 53.40 2.5K
13:04 53.40 53.40 53.40 53.40 0.4K
13:05 53.40 53.40 53.39 53.39 5.6K
13:08 53.39 53.39 53.39 53.39 0.3K
13:09 53.39 53.40 53.39 53.40 2.0K
13:10 53.39 53.41 53.39 53.39 1.3K
13:11 53.38 53.38 53.38 53.38 0.9K
13:12 53.36 53.38 53.36 53.38 0.7K
13:13 53.41 53.41 53.40 53.40 13.3K
13:14 53.40 53.40 53.39 53.40 2.1K
13:15 53.39 53.39 53.39 53.39 0.2K
13:16 53.41 53.41 53.41 53.41 3.0K
13:17 53.41 53.41 53.39 53.39 3.2K
13:18 53.40 53.40 53.40 53.40 0.8K
13:20 53.40 53.40 53.36 53.36 4.5K
13:21 53.33 53.34 53.33 53.34 1.2K
13:22 53.34 53.34 53.34 53.34 0.5K
13:23 53.34 53.34 53.31 53.31 1.0K
13:25 53.34 53.34 53.31 53.31 1.7K
13:26 53.34 53.34 53.34 53.34 3.9K
13:27 53.32 53.40 53.32 53.38 5.0K
13:28 53.38 53.38 53.29 53.29 2.5K
13:31 53.41 53.46 53.41 53.46 5.8K
13:32 53.45 53.45 53.45 53.45 0.1K
13:33 53.40 53.41 53.40 53.41 11.7K
13:34 53.38 53.38 53.34 53.34 0.5K
13:35 53.27 53.35 53.27 53.35 1.6K
13:36 53.27 53.27 53.27 53.27 0.5K
13:37 53.39 53.39 53.32 53.32 10.3K
13:38 53.31 53.31 53.31 53.31 0.3K
13:39 53.33 53.33 53.33 53.33 0.3K
13:41 53.32 53.32 53.32 53.32 0.9K
13:44 53.32 53.32 53.25 53.25 2.6K
13:45 53.22 53.22 53.22 53.22 1.3K
13:46 53.21 53.27 53.21 53.27 0.4K
13:47 53.27 53.27 53.26 53.26 0.4K
13:48 53.25 53.25 53.25 53.25 0.1K
13:49 53.29 53.29 53.29 53.29 1.7K
13:50 53.31 53.31 53.28 53.28 2.3K
13:51 53.28 53.28 53.28 53.28 0.1K
13:52 53.32 53.32 53.32 53.32 1.0K
13:53 53.29 53.29 53.29 53.29 0.5K
13:54 53.33 53.33 53.33 53.33 1.9K
13:55 53.33 53.33 53.33 53.33 0.6K
13:56 53.30 53.30 53.30 53.30 0.8K
13:57 53.29 53.29 53.29 53.29 0.2K
13:58 53.29 53.29 53.29 53.29 0.4K
13:59 53.32 53.44 53.32 53.37 8.7K
14:00 53.70 53.70 53.69 53.69 4.8K
14:02 54.00 54.09 54.00 54.09 6.7K
14:03 54.09 54.34 54.09 54.34 3.9K
14:04 54.45 54.45 54.38 54.38 1.4K
14:05 54.56 54.85 54.55 54.82 10.9K
14:06 54.75 54.75 54.39 54.46 5.8K
14:07 54.45 54.73 54.45 54.73 11.5K
14:08 54.59 54.68 54.59 54.68 2.4K
14:09 54.38 54.38 54.36 54.36 1.7K
14:10 54.42 54.42 54.37 54.40 4.0K
14:11 54.42 54.59 54.42 54.57 4.5K
14:12 54.57 54.60 54.47 54.47 17.8K
14:13 54.29 54.29 54.18 54.18 0.9K
14:15 54.02 54.02 53.89 53.89 7.5K
14:16 54.05 54.05 54.05 54.05 1.4K
14:17 54.17 54.32 54.10 54.10 2.2K
14:18 54.20 54.20 54.20 54.20 1.1K
14:19 54.20 54.26 54.20 54.25 8.0K
14:20 54.21 54.21 54.11 54.11 6.2K
14:21 53.96 54.12 53.96 54.12 1.2K
14:22 54.22 54.39 54.22 54.39 3.8K
14:23 54.34 54.44 54.34 54.44 1.6K
14:24 54.45 54.45 54.45 54.45 0.3K
14:25 54.33 54.37 54.28 54.34 2.8K
14:26 54.33 54.39 54.32 54.37 3.5K
14:27 54.32 54.32 54.32 54.32 1.5K
14:28 54.41 54.54 54.41 54.54 7.4K
14:30 54.45 54.49 54.45 54.46 2.4K
14:31 54.32 54.37 54.32 54.37 1.4K
14:32 54.22 54.22 54.02 54.02 3.2K
14:34 54.01 54.01 53.88 53.88 1.4K
14:35 53.82 53.96 53.68 53.96 3.7K
14:36 53.98 54.02 53.84 53.84 3.0K
14:37 53.82 53.83 53.82 53.83 0.9K
14:38 53.71 53.78 53.71 53.77 11.1K
14:39 53.56 53.56 53.35 53.53 7.8K
14:40 53.41 53.61 53.41 53.61 38.2K
14:41 53.50 53.50 53.50 53.50 1.2K
14:42 53.48 53.48 53.08 53.08 4.0K
14:43 53.06 53.17 53.02 53.05 1.5K
14:44 53.18 53.18 53.05 53.05 1.0K
14:45 53.05 53.05 52.91 52.91 3.8K
14:46 52.86 52.86 52.67 52.67 9.7K
14:47 52.80 52.94 52.80 52.94 18.8K
14:48 52.80 52.98 52.79 52.93 8.0K
14:49 53.04 53.04 53.04 53.04 1.2K
14:50 52.97 52.97 52.77 52.77 2.7K
14:51 52.64 52.64 52.64 52.64 1.0K
14:52 52.53 52.54 52.34 52.44 1.6K
14:53 52.31 52.43 52.28 52.43 3.2K
14:54 52.43 52.50 52.43 52.50 20.8K
14:55 52.58 53.11 52.58 53.00 8.0K
14:56 52.91 52.91 52.91 52.91 2.5K
14:57 52.82 52.82 52.81 52.81 0.3K
14:58 52.81 52.81 52.81 52.81 2.1K
14:59 52.83 52.88 52.83 52.88 2.6K
15:00 52.90 53.04 52.90 52.90 6.5K
15:01 52.73 53.03 52.73 53.03 4.9K
15:02 53.00 53.00 52.84 52.84 1.6K
15:03 52.74 52.74 52.70 52.70 3.3K
15:04 52.69 52.69 52.69 52.69 1.6K
15:05 52.71 52.80 52.68 52.80 4.2K
15:06 52.77 52.82 52.77 52.82 3.5K
15:07 52.93 52.93 52.88 52.89 3.6K
15:08 52.95 53.02 52.95 53.02 3.6K
15:09 52.89 52.89 52.89 52.89 1.5K
15:10 52.74 52.89 52.74 52.84 4.5K
15:11 52.75 52.75 52.62 52.62 3.1K
15:13 52.57 52.57 52.40 52.45 1.3K
15:14 52.37 52.42 52.35 52.42 1.0K
15:15 52.52 52.63 52.52 52.61 7.4K
15:16 52.56 52.78 52.56 52.78 3.1K
15:17 52.83 52.88 52.80 52.80 2.8K
15:18 52.82 52.82 52.71 52.71 1.8K
15:19 52.59 52.59 52.59 52.59 1.3K
15:20 52.59 52.76 52.59 52.75 3.9K
15:21 52.81 52.92 52.79 52.79 11.7K
15:22 52.73 52.73 52.73 52.73 0.7K
15:23 52.71 52.76 52.69 52.76 1.5K
15:24 52.78 52.86 52.78 52.86 4.0K
15:25 52.86 52.91 52.83 52.83 2.5K
15:26 52.81 52.81 52.81 52.81 1.4K
15:27 52.81 52.93 52.81 52.93 3.2K
15:28 52.92 52.96 52.92 52.96 1.5K
15:29 52.87 52.87 52.78 52.78 3.1K
15:30 52.77 52.84 52.77 52.84 3.0K
15:31 52.68 52.68 52.58 52.58 1.8K
15:32 52.61 52.61 52.55 52.57 1.0K
15:33 52.56 52.64 52.55 52.55 4.9K
15:34 52.57 52.57 52.52 52.55 5.0K
15:35 52.60 52.73 52.60 52.73 5.9K
15:36 52.73 52.81 52.73 52.76 4.2K
15:37 52.73 52.73 52.65 52.65 2.7K
15:38 52.61 52.61 52.61 52.61 1.7K
15:39 52.57 52.60 52.48 52.48 3.9K
15:40 52.52 52.52 52.49 52.49 3.0K
15:41 52.49 52.51 52.47 52.49 5.7K
15:42 52.54 52.59 52.54 52.57 5.8K
15:43 52.59 52.64 52.59 52.64 4.2K
15:44 52.64 52.64 52.62 52.63 2.2K
15:45 52.63 52.63 52.56 52.56 3.8K
15:46 52.53 52.55 52.50 52.54 7.8K
15:47 52.59 52.67 52.59 52.67 15.0K
15:48 52.67 52.74 52.67 52.70 3.6K
15:49 52.70 52.70 52.70 52.70 0.6K
15:50 52.74 52.74 52.62 52.67 10.4K
15:51 52.69 52.72 52.57 52.57 7.2K
15:52 52.59 52.62 52.57 52.62 6.4K
15:53 52.63 52.68 52.59 52.68 7.7K
15:54 52.68 52.74 52.68 52.74 8.2K
15:55 52.80 52.81 52.66 52.70 11.4K
15:56 52.72 52.72 52.52 52.52 9.8K
15:57 52.51 52.58 52.51 52.54 17.2K
15:58 52.57 52.59 52.54 52.58 18.5K
15:59 52.59 52.62 52.57 52.60 191.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available