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
09:35 52.96 52.96 52.96 52.96 10.7K
09:36 52.07 53.00 52.07 53.00 0.4K
09:37 53.13 53.13 53.13 53.13 1.6K
09:38 52.43 53.32 52.43 53.32 0.6K
09:39 53.32 53.32 53.32 53.32 0.1K
09:40 53.01 53.01 53.01 53.01 0.8K
09:41 53.33 53.33 53.33 53.33 1.1K
09:46 53.34 53.34 53.32 53.32 1.1K
09:47 53.32 53.32 53.32 53.32 1.0K
09:48 53.63 53.63 53.63 53.63 0.5K
09:51 53.28 53.28 53.28 53.28 0.2K
09:53 53.46 53.53 53.26 53.53 1.1K
09:58 53.29 53.53 53.29 53.53 0.5K
10:00 53.37 53.60 53.37 53.60 3.8K
10:01 53.50 53.51 53.50 53.51 1.0K
10:02 53.51 53.51 53.51 53.51 0.1K
10:03 53.41 53.41 53.41 53.41 1.1K
10:04 53.42 53.42 53.42 53.42 0.2K
10:05 53.42 53.42 53.42 53.42 0.5K
10:06 53.56 53.60 53.56 53.60 3.0K
10:10 53.66 53.66 53.66 53.66 1.8K
10:11 53.63 53.63 53.63 53.63 0.5K
10:13 53.64 53.64 53.64 53.64 0.7K
10:14 53.64 53.64 53.64 53.64 0.5K
10:15 53.63 53.79 53.63 53.70 3.3K
10:16 53.77 53.77 53.77 53.77 0.1K
10:17 53.68 53.68 53.68 53.68 0.7K
10:18 53.66 53.66 53.66 53.66 0.3K
10:19 53.65 53.65 53.53 53.53 1.6K
10:20 53.53 53.53 53.53 53.53 0.7K
10:21 53.44 53.44 53.36 53.36 1.6K
10:26 53.31 53.31 53.31 53.31 1.0K
10:27 53.33 53.33 53.30 53.30 1.4K
10:29 53.36 53.45 53.36 53.45 7.3K
10:30 53.48 53.48 53.48 53.48 1.9K
10:31 53.50 53.50 53.50 53.50 1.3K
10:33 53.54 53.55 53.48 53.48 2.5K
10:35 53.51 53.51 53.51 53.51 0.6K
10:36 53.52 53.52 53.52 53.52 1.0K
10:37 53.54 53.55 53.54 53.55 0.7K
10:38 53.55 53.55 53.55 53.55 2.2K
10:39 53.66 53.66 53.66 53.66 3.3K
10:40 53.67 53.68 53.67 53.68 1.1K
10:41 53.73 53.73 53.68 53.72 1.9K
10:42 53.65 53.67 53.65 53.66 2.3K
10:43 53.75 53.75 53.75 53.75 0.9K
10:44 53.80 53.80 53.76 53.78 1.1K
10:45 53.80 53.80 53.72 53.72 1.4K
10:47 53.69 53.69 53.69 53.69 0.5K
10:48 53.72 53.72 53.72 53.72 1.9K
10:51 53.77 53.77 53.77 53.77 0.2K
10:52 53.70 53.70 53.70 53.70 0.2K
10:53 53.77 53.77 53.77 53.77 0.4K
10:54 53.81 53.81 53.81 53.81 0.6K
10:55 53.89 53.89 53.89 53.89 1.6K
10:58 53.83 53.83 53.82 53.82 6.9K
11:00 53.79 53.79 53.79 53.79 0.7K
11:01 53.78 53.78 53.78 53.78 0.6K
11:05 53.73 53.78 53.73 53.78 1.0K
11:07 53.76 53.76 53.76 53.76 0.5K
11:09 53.72 53.72 53.72 53.72 1.4K
11:11 53.72 53.72 53.72 53.72 1.4K
11:12 53.73 53.73 53.73 53.73 0.4K
11:13 53.73 53.73 53.73 53.73 1.9K
11:14 53.73 53.73 53.67 53.67 1.5K
11:16 53.69 53.70 53.69 53.70 2.9K
11:20 53.70 53.70 53.70 53.70 1.1K
11:21 53.63 53.63 53.63 53.63 2.0K
11:24 53.54 53.54 53.54 53.54 3.2K
11:32 53.46 53.46 53.44 53.44 1.9K
11:33 53.42 53.42 53.41 53.41 1.5K
11:35 53.40 53.40 53.40 53.40 0.8K
11:37 53.43 53.43 53.43 53.43 0.4K
11:38 53.41 53.41 53.41 53.41 0.6K
11:39 53.41 53.41 53.41 53.41 0.9K
11:40 53.35 53.35 53.35 53.35 0.5K
11:43 53.24 53.24 53.24 53.24 3.1K
11:46 53.17 53.17 53.15 53.15 1.4K
11:47 53.11 53.11 53.11 53.11 0.4K
11:48 53.08 53.08 53.08 53.08 0.3K
11:49 53.06 53.06 53.06 53.06 0.5K
11:50 53.10 53.10 53.07 53.07 1.1K
11:51 53.03 53.03 53.03 53.03 0.5K
11:54 53.04 53.04 53.04 53.04 1.2K
11:56 53.04 53.04 53.04 53.04 0.1K
11:57 53.04 53.04 53.04 53.04 0.4K
11:59 53.04 53.04 52.98 52.98 1.4K
12:01 53.01 53.01 53.01 53.01 0.3K
12:03 53.03 53.03 53.03 53.03 1.1K
12:05 53.04 53.04 53.04 53.04 0.9K
12:06 53.03 53.03 53.00 53.00 7.5K
12:07 52.83 52.83 52.83 52.83 0.3K
12:08 52.84 52.84 52.84 52.84 0.4K
12:09 52.83 52.84 52.83 52.84 1.4K
12:10 52.84 52.84 52.84 52.84 1.7K
12:15 52.75 52.75 52.75 52.75 1.0K
12:19 52.73 52.73 52.73 52.73 0.3K
12:20 52.74 52.74 52.74 52.74 0.8K
12:21 52.76 52.76 52.75 52.75 1.7K
12:23 52.75 52.75 52.75 52.75 0.2K
12:25 52.76 52.76 52.76 52.76 0.2K
12:26 52.70 52.70 52.70 52.70 0.5K
12:27 52.76 52.80 52.76 52.80 1.6K
12:28 52.78 52.78 52.75 52.75 1.3K
12:29 52.74 52.74 52.74 52.74 0.4K
12:30 52.70 52.70 52.70 52.70 1.2K
12:35 52.72 52.75 52.72 52.75 2.7K
12:36 52.74 52.74 52.68 52.68 0.5K
12:37 52.69 52.70 52.69 52.70 0.9K
12:39 52.78 52.78 52.78 52.78 0.5K
12:41 52.68 52.68 52.68 52.68 0.8K
12:43 52.69 52.74 52.69 52.74 0.7K
12:44 52.68 52.68 52.68 52.68 0.1K
12:45 52.73 52.73 52.73 52.73 0.7K
12:47 52.75 52.75 52.75 52.75 0.3K
12:48 52.72 52.72 52.72 52.72 0.2K
12:50 52.73 52.73 52.73 52.73 0.2K
12:52 52.76 52.76 52.76 52.76 0.6K
12:54 52.73 52.73 52.73 52.73 1.0K
12:56 52.67 52.67 52.67 52.67 1.4K
12:58 52.64 52.65 52.64 52.64 1.4K
13:00 52.63 52.63 52.63 52.63 1.3K
13:02 52.54 52.54 52.54 52.54 0.2K
13:03 52.57 52.57 52.57 52.57 0.4K
13:04 52.54 52.54 52.54 52.54 0.6K
13:06 52.41 52.41 52.41 52.41 0.8K
13:08 52.40 52.40 52.40 52.40 2.2K
13:09 52.44 52.44 52.44 52.44 2.9K
13:11 52.37 52.38 52.37 52.38 0.8K
13:13 52.50 52.50 52.50 52.50 0.5K
13:14 52.50 52.50 52.50 52.50 1.1K
13:18 52.43 52.43 52.41 52.41 1.0K
13:19 52.39 52.39 52.37 52.37 1.8K
13:21 52.38 52.38 52.38 52.38 0.5K
13:23 52.39 52.41 52.39 52.41 0.9K
13:25 52.36 52.36 52.36 52.36 0.4K
13:26 52.40 52.40 52.40 52.40 1.0K
13:28 52.33 52.33 52.33 52.33 0.6K
13:29 52.34 52.34 52.34 52.34 0.8K
13:30 52.31 52.31 52.31 52.31 1.3K
13:33 52.31 52.31 52.31 52.31 0.9K
13:35 52.26 52.26 52.26 52.26 0.3K
13:36 52.24 52.24 52.21 52.21 3.7K
13:38 52.24 52.28 52.24 52.28 1.4K
13:40 52.16 52.16 52.16 52.16 0.7K
13:41 52.13 52.13 52.13 52.13 0.3K
13:42 52.14 52.18 52.14 52.16 1.5K
13:43 52.15 52.15 52.12 52.12 0.9K
13:45 52.14 52.14 52.14 52.14 0.7K
13:46 52.07 52.07 52.07 52.07 0.4K
13:47 52.11 52.13 52.11 52.13 0.8K
13:48 52.14 52.14 52.14 52.14 0.6K
13:49 52.20 52.20 52.20 52.20 1.6K
13:51 52.07 52.07 52.07 52.07 0.7K
13:53 52.01 52.01 52.01 52.01 0.2K
13:54 52.07 52.07 52.07 52.07 1.3K
13:55 52.06 52.06 52.04 52.04 1.3K
13:56 52.03 52.03 52.03 52.03 0.5K
13:57 52.01 52.01 52.00 52.00 0.8K
13:59 51.97 51.97 51.96 51.96 0.8K
14:01 51.86 51.92 51.86 51.92 1.8K
14:03 51.98 51.98 51.91 51.91 0.5K
14:04 51.92 51.92 51.92 51.92 0.4K
14:05 51.83 51.83 51.83 51.83 1.7K
14:06 51.90 51.90 51.90 51.90 1.6K
14:07 51.84 51.89 51.84 51.89 0.6K
14:09 51.86 51.89 51.86 51.89 3.3K
14:10 51.90 51.90 51.86 51.86 1.4K
14:11 51.83 51.83 51.83 51.83 0.5K
14:12 51.90 51.90 51.90 51.90 1.4K
14:14 51.83 51.83 51.83 51.83 0.2K
14:15 51.86 51.86 51.86 51.86 0.5K
14:17 51.80 51.80 51.80 51.80 0.6K
14:18 51.78 51.78 51.74 51.74 1.2K
14:20 51.80 51.80 51.77 51.77 0.9K
14:23 51.80 51.80 51.80 51.80 0.5K
14:25 51.83 51.95 51.83 51.95 1.4K
14:26 51.92 51.92 51.92 51.92 0.2K
14:28 51.88 51.96 51.88 51.96 0.9K
14:30 51.90 51.90 51.90 51.90 1.2K
14:31 52.01 52.01 52.01 52.01 0.8K
14:32 52.06 52.06 52.06 52.06 1.6K
14:33 52.06 52.06 52.06 52.06 0.1K
14:34 52.01 52.01 52.01 52.01 0.3K
14:35 52.03 52.03 52.03 52.03 0.6K
14:37 52.07 52.07 52.07 52.07 0.2K
14:38 52.06 52.06 52.06 52.06 0.5K
14:40 52.07 52.07 52.07 52.07 0.2K
14:41 51.97 51.97 51.96 51.96 1.9K
14:45 51.96 52.01 51.96 52.01 1.0K
14:46 52.06 52.06 52.06 52.06 1.7K
14:48 52.06 52.06 52.03 52.03 1.5K
14:49 52.05 52.05 52.02 52.02 2.6K
14:53 51.92 51.95 51.92 51.95 1.2K
14:54 51.94 51.94 51.94 51.94 0.6K
14:55 51.91 51.91 51.91 51.91 0.7K
14:56 51.84 51.84 51.84 51.84 0.3K
14:57 51.87 51.87 51.80 51.80 0.5K
14:58 51.83 51.88 51.81 51.88 1.9K
14:59 51.82 51.86 51.82 51.86 0.9K
15:00 51.92 51.98 51.92 51.98 0.8K
15:01 51.96 52.02 51.96 52.02 0.8K
15:02 51.96 51.96 51.96 51.96 2.4K
15:06 51.84 51.84 51.84 51.84 1.0K
15:08 51.90 51.90 51.87 51.87 1.2K
15:09 51.85 51.85 51.85 51.85 0.5K
15:10 51.82 51.82 51.82 51.82 0.5K
15:12 51.79 51.79 51.79 51.79 0.3K
15:13 51.86 51.86 51.86 51.86 0.1K
15:14 51.86 51.86 51.86 51.86 0.7K
15:15 51.84 51.84 51.84 51.84 0.8K
15:17 51.90 51.90 51.89 51.89 1.8K
15:18 51.87 51.87 51.87 51.87 0.7K
15:19 51.89 51.92 51.89 51.92 1.2K
15:20 51.85 51.85 51.83 51.83 2.1K
15:23 51.77 51.77 51.77 51.77 1.2K
15:25 51.80 51.80 51.77 51.77 1.3K
15:26 51.78 51.80 51.78 51.80 0.8K
15:27 51.74 51.74 51.74 51.74 1.1K
15:29 51.77 51.77 51.77 51.77 0.4K
15:30 51.77 51.77 51.77 51.77 1.1K
15:31 51.77 51.77 51.74 51.74 1.5K
15:32 51.77 51.79 51.77 51.79 0.8K
15:33 51.81 51.87 51.80 51.87 2.3K
15:35 51.87 51.87 51.86 51.86 1.7K
15:36 51.86 51.86 51.86 51.86 0.8K
15:37 51.86 51.86 51.85 51.85 1.4K
15:39 51.87 52.02 51.87 52.02 5.8K
15:40 52.00 52.02 51.97 52.02 1.3K
15:41 51.97 51.97 51.97 51.97 0.5K
15:42 51.99 51.99 51.96 51.96 2.2K
15:44 51.95 51.95 51.88 51.90 3.4K
15:45 51.94 51.95 51.94 51.95 1.8K
15:46 51.93 51.93 51.93 51.93 0.3K
15:47 51.88 51.90 51.88 51.88 2.5K
15:48 51.87 51.87 51.87 51.87 1.5K
15:49 51.91 51.91 51.91 51.91 0.2K
15:50 51.93 51.94 51.86 51.91 4.9K
15:51 51.97 52.00 51.97 52.00 2.5K
15:52 52.03 52.03 52.01 52.01 1.3K
15:53 51.99 52.05 51.99 52.03 3.3K
15:55 51.94 51.94 51.86 51.88 8.4K
15:56 51.92 51.92 51.88 51.88 4.2K
15:57 51.91 51.91 51.88 51.90 8.2K
15:58 51.90 51.90 51.87 51.87 12.8K
15:59 51.86 51.86 51.81 51.83 135.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available