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 52.57 52.57 52.57 52.57 6.3K
09:31 52.46 52.92 52.46 52.92 0.7K
09:32 52.92 52.92 52.58 52.58 0.8K
09:33 52.92 52.92 52.52 52.52 0.3K
09:34 52.47 52.48 52.02 52.02 3.0K
09:35 52.31 52.31 52.31 52.31 0.2K
09:36 52.31 52.51 52.31 52.51 0.4K
09:37 52.52 52.52 52.31 52.31 0.6K
09:38 52.79 52.86 52.79 52.86 4.3K
09:39 52.78 52.78 52.57 52.57 1.6K
09:41 52.78 52.78 52.78 52.78 0.2K
09:42 52.50 52.50 52.50 52.50 1.5K
09:46 52.84 52.94 52.84 52.94 10.0K
09:47 52.85 52.85 52.85 52.85 1.2K
09:49 52.86 52.86 52.86 52.86 0.7K
09:50 52.93 52.95 52.93 52.95 1.7K
09:51 52.90 52.90 52.90 52.90 0.7K
09:52 52.93 52.93 52.93 52.93 2.1K
09:53 53.03 53.03 53.03 53.03 1.1K
09:54 53.07 53.07 53.07 53.07 0.5K
09:55 52.93 52.93 52.93 52.93 0.6K
09:56 52.75 52.75 52.75 52.75 1.9K
09:57 52.68 52.72 52.68 52.72 0.3K
09:58 52.72 52.82 52.65 52.65 10.5K
09:59 52.70 52.76 52.67 52.76 24.9K
10:00 52.72 52.92 52.72 52.92 9.2K
10:02 52.93 52.93 52.93 52.93 0.5K
10:03 52.85 52.85 52.85 52.85 1.4K
10:05 52.92 52.93 52.92 52.93 2.9K
10:06 52.93 52.93 52.93 52.93 1.8K
10:07 52.95 52.95 52.95 52.95 0.5K
10:08 53.02 53.02 53.02 53.02 0.8K
10:09 52.95 52.95 52.95 52.95 0.4K
10:10 52.97 52.97 52.93 52.93 1.0K
10:11 52.93 52.93 52.91 52.91 0.7K
10:12 52.88 52.96 52.88 52.93 2.7K
10:13 52.97 53.06 52.97 53.06 6.2K
10:18 53.10 53.10 53.05 53.05 1.1K
10:20 53.04 53.04 53.02 53.02 0.6K
10:21 53.02 53.03 53.02 53.03 0.3K
10:22 53.08 53.18 53.03 53.18 4.0K
10:24 53.18 53.18 53.18 53.18 1.6K
10:25 53.26 53.31 53.26 53.31 2.6K
10:26 53.29 53.29 53.29 53.29 0.9K
10:28 53.27 53.34 53.27 53.34 0.4K
10:30 53.34 53.40 53.34 53.40 4.6K
10:32 53.45 53.45 53.45 53.45 1.4K
10:33 53.45 53.45 53.38 53.38 1.5K
10:36 53.40 53.40 53.40 53.40 0.1K
10:37 53.42 53.42 53.36 53.36 1.9K
10:38 53.33 53.40 53.33 53.40 2.4K
10:39 53.33 53.35 53.33 53.35 1.2K
10:40 53.30 53.30 53.25 53.25 1.1K
10:41 53.20 53.21 53.20 53.21 0.4K
10:42 53.28 53.28 53.28 53.28 2.3K
10:45 53.21 53.28 53.21 53.28 0.2K
10:46 53.28 53.28 53.19 53.19 1.1K
10:47 53.18 53.25 53.18 53.24 3.8K
10:49 53.19 53.19 53.19 53.19 1.4K
10:50 53.06 53.06 53.06 53.06 0.5K
10:51 53.03 53.03 53.03 53.03 0.2K
10:52 52.99 52.99 52.95 52.95 0.7K
10:53 52.93 52.93 52.93 52.93 0.3K
10:54 52.95 52.95 52.91 52.91 0.7K
10:55 52.83 52.83 52.83 52.83 0.2K
10:56 52.88 52.88 52.78 52.78 1.0K
10:57 52.81 52.81 52.81 52.81 2.6K
10:58 52.88 52.88 52.88 52.88 1.4K
11:00 52.88 52.94 52.88 52.94 2.7K
11:01 52.97 52.98 52.97 52.98 1.7K
11:02 52.89 52.90 52.89 52.90 1.6K
11:06 52.89 52.89 52.89 52.89 1.3K
11:07 52.73 52.73 52.73 52.73 0.2K
11:08 52.72 52.77 52.72 52.77 1.6K
11:10 52.73 52.73 52.60 52.60 2.1K
11:13 52.67 52.67 52.67 52.67 0.2K
11:14 52.64 52.74 52.64 52.74 3.3K
11:15 52.76 52.76 52.76 52.76 0.5K
11:16 52.78 52.78 52.78 52.78 1.6K
11:17 52.77 52.77 52.77 52.77 1.5K
11:19 52.80 52.84 52.80 52.84 1.3K
11:20 52.89 52.92 52.89 52.92 2.3K
11:23 52.85 52.85 52.84 52.84 0.5K
11:24 52.81 52.81 52.81 52.81 0.8K
11:26 52.86 52.86 52.86 52.86 1.3K
11:27 52.86 52.89 52.86 52.89 1.9K
11:28 52.89 52.89 52.84 52.84 1.5K
11:30 52.92 52.92 52.92 52.92 2.8K
11:36 52.93 52.95 52.93 52.95 2.8K
11:38 52.97 52.97 52.97 52.97 1.0K
11:39 52.90 52.90 52.90 52.90 0.7K
11:42 52.90 52.90 52.90 52.90 0.6K
11:43 52.91 52.91 52.91 52.91 0.3K
11:44 52.91 52.92 52.90 52.92 0.9K
11:45 52.97 52.97 52.97 52.97 1.6K
11:46 52.97 53.00 52.97 53.00 4.5K
11:51 53.03 53.03 53.03 53.03 2.0K
11:54 52.99 53.05 52.99 53.05 2.2K
11:55 53.00 53.00 53.00 53.00 1.4K
11:57 52.93 52.96 52.93 52.96 1.8K
11:58 53.04 53.04 53.04 53.04 0.4K
11:59 53.05 53.05 53.05 53.05 2.5K
12:05 53.05 53.05 53.05 53.05 1.1K
12:07 52.99 52.99 52.99 52.99 0.2K
12:08 53.02 53.04 53.02 53.04 1.8K
12:09 53.04 53.04 53.04 53.04 0.7K
12:10 53.02 53.02 53.02 53.02 0.9K
12:11 53.04 53.06 53.04 53.06 1.7K
12:12 53.08 53.12 53.08 53.12 1.5K
12:14 53.18 53.18 53.17 53.17 1.5K
12:16 53.17 53.17 53.17 53.17 0.9K
12:18 53.19 53.19 53.16 53.18 1.9K
12:19 53.16 53.16 53.16 53.16 0.7K
12:20 53.18 53.20 53.18 53.20 2.0K
12:22 53.25 53.25 53.25 53.25 0.8K
12:24 53.23 53.23 53.23 53.23 0.1K
12:25 53.27 53.30 53.27 53.30 2.1K
12:26 53.30 53.30 53.30 53.30 1.0K
12:27 53.30 53.31 53.30 53.31 1.8K
12:30 53.39 53.39 53.39 53.39 3.5K
12:36 53.50 53.50 53.50 53.50 0.4K
12:38 53.48 53.49 53.47 53.47 3.6K
12:39 53.48 53.48 53.48 53.48 0.3K
12:41 53.57 53.59 53.57 53.59 1.6K
12:42 53.59 53.59 53.59 53.59 1.7K
12:45 53.61 53.61 53.61 53.61 1.3K
12:47 53.55 53.57 53.55 53.57 1.6K
12:48 53.58 53.58 53.58 53.58 0.5K
12:49 53.64 53.64 53.64 53.64 1.4K
12:51 53.62 53.64 53.61 53.64 2.3K
12:52 53.64 53.64 53.64 53.64 1.6K
12:55 53.57 53.64 53.57 53.64 1.1K
12:56 53.58 53.58 53.58 53.58 0.2K
12:57 53.59 53.61 53.59 53.61 1.5K
12:58 53.61 53.61 53.61 53.61 0.3K
12:59 53.62 53.62 53.62 53.62 0.9K
13:00 53.54 53.66 53.54 53.66 5.6K
13:01 53.65 53.65 53.65 53.65 1.5K
13:03 53.64 53.64 53.61 53.61 1.1K
13:05 53.67 53.67 53.67 53.67 0.7K
13:07 53.60 53.60 53.60 53.60 0.9K
13:09 53.61 53.65 53.61 53.65 3.1K
13:10 53.62 53.62 53.62 53.62 1.0K
13:11 53.64 53.64 53.64 53.64 0.9K
13:12 53.74 53.74 53.74 53.74 0.5K
13:14 53.68 53.69 53.68 53.69 1.7K
13:16 53.71 53.75 53.71 53.75 1.3K
13:18 53.69 53.69 53.69 53.69 1.4K
13:20 53.73 53.75 53.73 53.75 1.6K
13:21 53.73 53.73 53.73 53.73 0.4K
13:22 53.76 53.77 53.76 53.77 2.8K
13:24 53.80 53.83 53.79 53.79 1.6K
13:25 53.79 53.79 53.79 53.79 0.8K
13:26 53.76 53.76 53.76 53.76 1.8K
13:29 53.81 53.82 53.81 53.82 3.3K
13:32 53.80 53.80 53.80 53.80 1.2K
13:33 53.82 53.83 53.82 53.83 0.9K
13:34 53.84 53.84 53.84 53.84 0.9K
13:35 53.72 53.72 53.72 53.72 2.8K
13:37 53.81 53.81 53.80 53.80 1.2K
13:38 53.74 53.74 53.74 53.74 0.7K
13:39 53.83 53.83 53.83 53.83 1.6K
13:41 53.86 53.86 53.81 53.84 2.9K
13:43 53.87 53.88 53.87 53.88 0.7K
13:44 53.89 53.89 53.87 53.87 0.8K
13:45 53.88 53.88 53.88 53.88 0.4K
13:46 53.87 53.88 53.84 53.84 0.8K
13:47 53.86 53.88 53.83 53.83 2.4K
13:49 53.82 53.82 53.82 53.82 0.4K
13:50 53.79 53.79 53.79 53.79 0.9K
13:51 53.72 53.74 53.72 53.74 0.6K
13:52 53.75 53.75 53.75 53.75 2.6K
13:53 53.75 53.75 53.75 53.75 0.1K
13:54 53.72 53.72 53.64 53.64 3.0K
13:55 53.63 53.63 53.57 53.57 0.4K
13:56 53.56 53.56 53.56 53.56 0.7K
13:57 53.55 53.55 53.50 53.50 0.6K
13:58 53.52 53.53 53.52 53.53 1.3K
13:59 53.54 53.59 53.54 53.59 2.2K
14:00 53.63 53.65 53.63 53.65 1.1K
14:01 53.61 53.61 53.59 53.59 1.4K
14:02 53.55 53.55 53.55 53.55 1.7K
14:04 53.51 53.51 53.51 53.51 0.1K
14:05 53.54 53.59 53.53 53.57 3.6K
14:08 53.59 53.59 53.55 53.55 1.9K
14:11 53.49 53.49 53.49 53.49 0.5K
14:12 53.49 53.49 53.47 53.47 1.5K
14:13 53.46 53.46 53.46 53.46 1.3K
14:14 53.47 53.48 53.47 53.48 1.2K
14:16 53.48 53.48 53.43 53.43 2.0K
14:18 53.50 53.50 53.50 53.50 0.9K
14:19 53.44 53.44 53.44 53.44 1.8K
14:21 53.39 53.39 53.39 53.39 0.1K
14:22 53.42 53.42 53.35 53.35 0.9K
14:23 53.34 53.34 53.32 53.32 1.0K
14:24 53.31 53.34 53.27 53.29 4.4K
14:25 53.27 53.27 53.26 53.26 0.6K
14:26 53.29 53.29 53.25 53.27 1.1K
14:27 53.25 53.25 53.24 53.24 1.3K
14:28 53.25 53.25 53.23 53.23 2.4K
14:29 53.27 53.27 53.27 53.27 1.5K
14:30 53.27 53.27 53.27 53.27 0.6K
14:31 53.27 53.29 53.27 53.27 1.8K
14:32 53.29 53.30 53.29 53.30 1.9K
14:33 53.34 53.34 53.32 53.32 1.4K
14:35 53.36 53.36 53.33 53.33 2.3K
14:37 53.33 53.33 53.33 53.33 0.4K
14:38 53.26 53.26 53.26 53.26 0.3K
14:39 53.26 53.26 53.26 53.26 1.3K
14:40 53.28 53.28 53.28 53.28 0.8K
14:41 53.27 53.27 53.24 53.24 0.7K
14:42 53.24 53.24 53.24 53.24 0.8K
14:43 53.22 53.22 53.18 53.18 2.3K
14:44 53.19 53.19 53.18 53.18 1.9K
14:45 53.23 53.23 53.23 53.23 2.6K
14:46 53.29 53.32 53.29 53.32 1.5K
14:47 53.34 53.34 53.34 53.34 0.7K
14:48 53.35 53.35 53.35 53.35 0.5K
14:49 53.37 53.37 53.37 53.37 0.6K
14:50 53.40 53.44 53.40 53.44 2.7K
14:52 53.49 53.49 53.49 53.49 0.6K
14:53 53.50 53.52 53.50 53.52 0.7K
14:56 53.54 53.54 53.54 53.54 2.1K
14:58 53.53 53.53 53.53 53.53 2.0K
15:00 53.56 53.56 53.55 53.55 1.9K
15:01 53.57 53.57 53.57 53.57 0.5K
15:02 53.58 53.60 53.58 53.60 2.6K
15:03 53.65 53.65 53.65 53.65 0.2K
15:04 53.65 53.65 53.61 53.62 1.7K
15:05 53.62 53.62 53.62 53.62 0.1K
15:06 53.64 53.67 53.64 53.67 2.2K
15:08 53.75 53.75 53.67 53.67 1.4K
15:10 53.72 53.72 53.69 53.69 1.7K
15:11 53.63 53.63 53.62 53.62 1.4K
15:12 53.61 53.61 53.60 53.61 3.7K
15:14 53.57 53.58 53.57 53.58 1.4K
15:15 53.59 53.59 53.58 53.58 0.5K
15:16 53.55 53.55 53.52 53.52 1.7K
15:17 53.49 53.53 53.49 53.53 3.6K
15:21 53.43 53.43 53.41 53.41 1.3K
15:22 53.42 53.42 53.42 53.42 1.4K
15:23 53.44 53.44 53.44 53.44 1.1K
15:24 53.43 53.43 53.41 53.41 1.7K
15:25 53.42 53.44 53.42 53.44 2.0K
15:26 53.45 53.45 53.45 53.45 1.4K
15:27 53.44 53.44 53.44 53.44 1.6K
15:28 53.38 53.38 53.38 53.38 0.9K
15:29 53.40 53.40 53.40 53.40 0.6K
15:30 53.38 53.38 53.34 53.34 1.0K
15:31 53.35 53.38 53.35 53.38 2.6K
15:33 53.36 53.36 53.32 53.32 1.8K
15:34 53.31 53.33 53.31 53.33 2.3K
15:35 53.32 53.32 53.31 53.32 2.1K
15:36 53.34 53.35 53.32 53.35 2.1K
15:37 53.34 53.34 53.31 53.31 3.0K
15:38 53.28 53.31 53.28 53.31 2.6K
15:39 53.32 53.37 53.32 53.37 2.9K
15:40 53.39 53.50 53.39 53.50 4.0K
15:41 53.53 53.53 53.46 53.46 3.7K
15:42 53.46 53.46 53.46 53.46 1.2K
15:43 53.45 53.45 53.45 53.45 0.7K
15:44 53.47 53.49 53.47 53.49 1.2K
15:45 53.46 53.48 53.46 53.48 2.8K
15:46 53.48 53.48 53.48 53.48 0.9K
15:47 53.44 53.44 53.40 53.40 2.8K
15:48 53.41 53.41 53.41 53.41 0.6K
15:49 53.39 53.39 53.39 53.39 1.5K
15:50 53.37 53.43 53.37 53.43 8.1K
15:51 53.40 53.50 53.40 53.50 6.8K
15:52 53.51 53.51 53.47 53.47 3.4K
15:53 53.51 53.59 53.51 53.59 3.8K
15:54 53.58 53.62 53.58 53.62 3.9K
15:55 53.59 53.59 53.51 53.52 7.3K
15:56 53.56 53.59 53.56 53.57 9.9K
15:57 53.50 53.50 53.40 53.40 15.8K
15:58 53.42 53.42 53.38 53.38 25.4K
15:59 53.40 53.41 53.36 53.37 292.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available