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 53.50 53.50 53.50 53.50 116.5K
09:33 53.67 53.67 53.67 53.67 0.7K
09:36 53.08 53.21 53.08 53.21 3.6K
09:39 53.10 53.12 53.10 53.12 0.3K
09:40 53.14 53.14 53.14 53.14 1.0K
09:41 53.07 53.18 53.07 53.18 0.6K
09:42 53.18 53.18 53.18 53.18 1.1K
09:43 53.17 53.17 53.17 53.17 1.8K
09:45 53.10 53.11 53.10 53.11 0.3K
09:47 53.00 53.17 53.00 53.17 2.1K
09:49 53.12 53.12 53.12 53.12 0.5K
09:50 52.99 52.99 52.99 52.99 0.3K
09:53 53.01 53.01 53.01 53.01 0.3K
09:54 53.17 53.17 53.17 53.17 2.2K
09:55 53.16 53.16 52.92 52.92 1.1K
09:56 52.93 52.93 52.92 52.92 1.1K
09:57 52.85 52.85 52.85 52.85 0.3K
09:58 52.99 52.99 52.99 52.99 0.4K
10:00 52.83 52.83 52.82 52.82 2.9K
10:05 52.92 52.92 52.82 52.82 0.6K
10:06 52.83 52.83 52.83 52.83 1.4K
10:09 52.69 52.69 52.68 52.68 1.9K
10:13 52.78 52.78 52.78 52.78 1.1K
10:14 52.77 52.77 52.68 52.68 1.5K
10:17 52.76 52.76 52.76 52.76 1.3K
10:19 52.78 52.78 52.78 52.78 0.8K
10:21 52.82 52.82 52.82 52.82 0.7K
10:22 52.82 53.00 52.82 53.00 4.8K
10:23 52.91 52.91 52.91 52.91 0.7K
10:24 52.83 52.83 52.83 52.83 1.7K
10:28 52.63 52.63 52.63 52.63 1.8K
10:32 52.62 52.62 52.60 52.60 1.2K
10:35 52.64 52.64 52.64 52.64 0.7K
10:37 52.64 52.64 52.64 52.64 0.1K
10:38 52.64 52.64 52.56 52.56 1.1K
10:39 52.49 52.49 52.49 52.49 0.6K
10:40 52.49 52.49 52.49 52.49 0.4K
10:41 52.48 52.52 52.48 52.52 0.5K
10:42 52.50 52.52 52.50 52.52 1.3K
10:44 52.42 52.46 52.42 52.46 1.0K
10:45 52.47 52.48 52.47 52.47 1.5K
10:46 52.47 52.47 52.45 52.45 1.5K
10:48 52.42 52.42 52.42 52.42 0.6K
10:49 52.40 52.44 52.40 52.44 2.2K
10:50 52.41 52.41 52.41 52.41 0.5K
10:51 52.41 52.44 52.41 52.44 1.3K
10:52 52.54 52.65 52.54 52.65 2.4K
10:53 52.63 52.63 52.63 52.63 0.2K
10:54 52.55 52.55 52.55 52.55 0.7K
10:55 52.53 52.53 52.53 52.53 0.9K
10:57 52.53 52.53 52.53 52.53 0.4K
10:58 52.48 52.48 52.48 52.48 0.1K
10:59 52.48 52.48 52.48 52.48 0.4K
11:00 52.53 52.56 52.53 52.56 1.5K
11:01 52.61 52.61 52.60 52.60 1.6K
11:02 52.56 52.56 52.56 52.56 0.7K
11:03 52.60 52.60 52.55 52.55 1.3K
11:06 52.57 52.57 52.57 52.57 0.8K
11:08 52.43 52.43 52.42 52.42 1.5K
11:09 52.39 52.39 52.39 52.39 0.1K
11:10 52.42 52.42 52.42 52.42 0.5K
11:12 52.35 52.35 52.35 52.35 0.4K
11:13 52.35 52.40 52.35 52.37 1.5K
11:14 52.37 52.37 52.37 52.37 0.3K
11:15 52.40 52.40 52.40 52.40 0.8K
11:21 52.36 52.36 52.34 52.34 3.0K
11:24 52.30 52.37 52.30 52.37 0.8K
11:25 52.43 52.43 52.43 52.43 0.3K
11:26 52.30 52.31 52.28 52.28 3.1K
11:30 52.20 52.20 52.17 52.17 1.5K
11:31 52.17 52.17 52.17 52.17 0.4K
11:32 52.17 52.17 52.17 52.17 0.6K
11:34 52.30 52.30 52.30 52.30 2.9K
11:36 52.26 52.43 52.26 52.43 6.0K
11:38 52.42 52.42 52.39 52.39 0.5K
11:39 52.34 52.34 52.34 52.34 1.0K
11:40 52.27 52.27 52.27 52.27 0.9K
11:42 52.24 52.24 52.24 52.24 0.3K
11:43 52.21 52.21 52.19 52.19 0.5K
11:44 52.20 52.20 52.14 52.14 0.7K
11:45 52.11 52.12 52.11 52.12 0.3K
11:46 52.17 52.18 52.11 52.11 0.6K
11:47 52.13 52.18 52.13 52.18 0.4K
11:48 52.17 52.17 52.17 52.17 0.4K
11:49 52.17 52.17 52.17 52.17 0.8K
11:50 52.11 52.11 52.11 52.11 0.2K
11:51 52.17 52.17 52.17 52.17 0.4K
11:52 52.17 52.23 52.17 52.23 0.8K
11:53 52.20 52.20 52.20 52.20 0.6K
11:54 52.24 52.24 52.24 52.24 0.4K
11:55 52.20 52.20 52.19 52.19 0.6K
11:56 52.19 52.19 52.19 52.19 1.0K
12:01 52.25 52.25 52.25 52.25 0.3K
12:03 52.29 52.29 52.29 52.29 0.4K
12:04 52.20 52.20 52.13 52.13 2.1K
12:05 52.16 52.16 52.16 52.16 0.5K
12:06 52.16 52.16 52.16 52.16 1.3K
12:07 52.20 52.20 52.20 52.20 1.2K
12:08 52.19 52.25 52.19 52.25 0.9K
12:11 52.26 52.32 52.26 52.32 2.5K
12:15 52.25 52.25 52.25 52.25 1.4K
12:18 52.34 52.34 52.34 52.34 1.9K
12:19 52.40 52.40 52.36 52.36 0.7K
12:20 52.37 52.37 52.37 52.37 1.0K
12:24 52.37 52.37 52.37 52.37 0.4K
12:26 52.37 52.39 52.37 52.39 1.6K
12:27 52.38 52.41 52.38 52.41 0.6K
12:28 52.42 52.42 52.42 52.42 1.4K
12:33 52.34 52.34 52.34 52.34 0.4K
12:34 52.33 52.33 52.33 52.33 1.1K
12:38 52.33 52.33 52.33 52.33 0.4K
12:39 52.35 52.35 52.35 52.35 0.3K
12:40 52.32 52.32 52.32 52.32 0.5K
12:42 52.32 52.32 52.32 52.32 0.2K
12:43 52.32 52.32 52.32 52.32 0.3K
12:44 52.39 52.39 52.32 52.32 0.3K
12:45 52.36 52.36 52.36 52.36 0.4K
12:46 52.35 52.35 52.35 52.35 0.7K
12:47 52.38 52.38 52.38 52.38 0.6K
12:48 52.35 52.39 52.35 52.39 2.6K
12:49 52.35 52.35 52.35 52.35 1.6K
12:50 52.39 52.39 52.39 52.39 2.7K
12:53 52.36 52.36 52.36 52.36 0.7K
12:54 52.35 52.35 52.34 52.34 0.8K
12:55 52.33 52.33 52.33 52.33 1.0K
12:57 52.29 52.29 52.29 52.29 0.8K
13:00 52.36 52.37 52.36 52.37 1.6K
13:01 52.37 52.37 52.37 52.37 0.6K
13:02 52.42 52.42 52.39 52.39 0.5K
13:03 52.43 52.43 52.43 52.43 0.4K
13:06 52.36 52.36 52.36 52.36 0.8K
13:07 52.34 52.34 52.34 52.34 0.9K
13:08 52.36 52.36 52.33 52.33 0.8K
13:09 52.31 52.31 52.30 52.30 1.1K
13:11 52.27 52.27 52.27 52.27 0.5K
13:14 52.29 52.31 52.29 52.31 0.9K
13:17 52.33 52.33 52.33 52.33 0.4K
13:18 52.35 52.38 52.35 52.38 2.1K
13:20 52.40 52.40 52.40 52.40 0.3K
13:21 52.35 52.35 52.35 52.35 0.7K
13:22 52.34 52.34 52.34 52.34 1.3K
13:24 52.32 52.32 52.29 52.29 2.0K
13:26 52.25 52.25 52.25 52.25 0.8K
13:27 52.23 52.23 52.20 52.20 0.8K
13:28 52.18 52.18 52.18 52.18 1.0K
13:29 52.19 52.22 52.19 52.22 1.7K
13:30 52.22 52.22 52.22 52.22 0.4K
13:33 52.17 52.17 52.17 52.17 0.4K
13:34 52.23 52.23 52.23 52.23 0.4K
13:35 52.18 52.18 52.18 52.18 0.9K
13:36 52.18 52.31 52.18 52.28 1.8K
13:38 52.24 52.28 52.24 52.28 1.6K
13:39 52.26 52.26 52.26 52.26 0.3K
13:41 52.23 52.23 52.23 52.23 1.3K
13:43 52.19 52.19 52.19 52.19 1.1K
13:46 52.20 52.20 52.20 52.20 0.7K
13:50 52.20 52.20 52.20 52.20 0.6K
13:51 52.22 52.22 52.22 52.22 1.2K
13:52 52.25 52.25 52.25 52.25 0.5K
13:53 52.24 52.24 52.21 52.21 1.6K
13:54 52.23 52.23 52.23 52.23 0.2K
13:55 52.28 52.28 52.28 52.28 1.3K
13:58 52.23 52.25 52.23 52.25 1.3K
13:59 52.28 52.28 52.28 52.28 1.4K
14:00 52.30 52.30 52.30 52.30 0.2K
14:02 52.27 52.29 52.27 52.29 2.7K
14:04 52.30 52.33 52.30 52.33 1.9K
14:05 52.33 52.33 52.33 52.33 0.8K
14:06 52.33 52.33 52.33 52.33 0.9K
14:08 52.27 52.27 52.27 52.27 0.7K
14:10 52.29 52.30 52.29 52.30 0.9K
14:11 52.30 52.30 52.30 52.30 0.6K
14:12 52.31 52.31 52.31 52.31 1.4K
14:13 52.35 52.38 52.34 52.34 2.9K
14:17 52.24 52.24 52.23 52.23 1.4K
14:19 52.20 52.20 52.20 52.20 0.8K
14:21 52.15 52.15 52.15 52.15 0.1K
14:22 52.13 52.13 52.11 52.11 1.5K
14:23 52.11 52.11 52.11 52.11 0.5K
14:25 52.07 52.07 52.06 52.06 0.5K
14:26 52.05 52.05 52.03 52.04 1.6K
14:27 52.05 52.09 52.05 52.09 1.0K
14:28 52.09 52.09 52.09 52.09 3.1K
14:32 52.00 52.05 52.00 52.05 2.8K
14:33 52.09 52.09 52.09 52.09 0.3K
14:34 52.08 52.11 52.08 52.11 0.5K
14:36 52.04 52.04 52.04 52.04 0.7K
14:37 52.02 52.02 52.01 52.01 0.9K
14:38 51.93 51.93 51.92 51.92 2.3K
14:40 51.98 51.98 51.94 51.94 2.1K
14:44 51.91 51.91 51.91 51.91 1.7K
14:45 51.96 51.96 51.96 51.96 0.8K
14:47 51.91 51.91 51.91 51.91 2.4K
14:51 51.97 51.97 51.97 51.97 0.8K
14:52 51.90 51.91 51.90 51.91 1.3K
14:54 51.89 51.91 51.89 51.91 1.5K
14:56 52.02 52.04 52.02 52.04 1.8K
14:57 52.01 52.01 52.01 52.01 0.7K
14:58 52.04 52.05 52.04 52.05 1.4K
14:59 52.05 52.12 52.05 52.12 2.8K
15:00 52.08 52.11 52.08 52.11 1.3K
15:01 52.14 52.14 52.12 52.12 0.7K
15:02 52.09 52.09 52.08 52.08 1.3K
15:03 52.04 52.06 52.04 52.06 1.1K
15:04 52.04 52.04 52.04 52.04 1.2K
15:05 52.05 52.12 52.05 52.12 3.2K
15:06 52.12 52.12 52.09 52.09 0.5K
15:07 52.10 52.10 52.10 52.10 0.9K
15:09 52.07 52.09 52.07 52.09 1.1K
15:10 52.09 52.09 52.09 52.09 0.6K
15:11 52.17 52.17 52.17 52.17 2.7K
15:12 52.11 52.11 52.11 52.11 1.1K
15:13 52.09 52.09 52.09 52.09 1.1K
15:14 52.08 52.08 52.08 52.08 1.4K
15:15 52.06 52.06 52.06 52.06 2.7K
15:16 52.10 52.10 52.10 52.10 1.2K
15:18 52.04 52.04 52.04 52.04 1.2K
15:19 52.00 52.00 52.00 52.00 1.1K
15:20 51.98 52.02 51.97 52.02 2.0K
15:21 51.97 51.97 51.97 51.97 0.4K
15:22 52.01 52.01 52.01 52.01 0.8K
15:23 51.97 51.97 51.97 51.97 0.5K
15:24 51.97 51.97 51.96 51.96 1.4K
15:25 51.99 51.99 51.99 51.99 1.2K
15:26 51.98 52.02 51.98 52.02 2.2K
15:27 52.02 52.07 52.02 52.05 6.6K
15:28 52.06 52.06 52.06 52.06 0.4K
15:29 52.04 52.04 52.04 52.04 0.7K
15:30 52.05 52.05 52.03 52.03 5.3K
15:31 52.04 52.04 52.04 52.04 0.9K
15:32 52.00 52.00 51.98 51.99 2.7K
15:33 52.00 52.01 52.00 52.01 1.4K
15:34 52.03 52.03 51.98 52.01 2.7K
15:35 51.97 51.97 51.97 51.97 1.7K
15:36 51.89 51.90 51.89 51.90 2.7K
15:37 51.90 52.01 51.90 51.95 16.5K
15:38 51.93 52.00 51.93 52.00 3.1K
15:39 51.96 51.96 51.96 51.96 2.1K
15:40 51.96 52.01 51.96 51.98 3.5K
15:41 52.01 52.06 52.01 52.06 3.7K
15:42 52.13 52.13 52.13 52.13 0.6K
15:43 52.17 52.17 52.12 52.12 1.6K
15:44 52.11 52.11 52.09 52.09 1.3K
15:45 52.10 52.10 52.07 52.07 0.7K
15:46 52.10 52.18 52.10 52.18 4.8K
15:47 52.22 52.30 52.22 52.28 5.6K
15:48 52.32 52.32 52.25 52.26 3.2K
15:49 52.26 52.36 52.25 52.25 3.1K
15:50 52.32 52.32 52.08 52.08 7.5K
15:51 52.13 52.19 52.11 52.19 4.3K
15:52 52.13 52.15 52.13 52.15 3.1K
15:53 52.15 52.15 52.10 52.13 3.8K
15:54 52.12 52.15 52.11 52.14 4.7K
15:55 52.15 52.15 51.91 51.91 5.5K
15:56 51.95 52.00 51.95 51.99 5.9K
15:57 51.97 52.00 51.97 52.00 7.4K
15:58 51.99 52.02 51.97 52.02 18.9K
15:59 52.03 52.03 51.96 51.97 1,000.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available