Trex

TREX
🏛️ usa →
51.67
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 133.23 135.46 132.28 135.03 0.7M
2021-12-30 134.85 136.26 132.88 132.88 0.5M
2021-12-29 135.26 136.36 133.40 134.36 0.6M
2021-12-28 137.01 137.97 134.23 134.74 0.5M
2021-12-27 134.16 137.12 132.60 136.76 0.6M
2021-12-23 131.61 133.39 131.01 132.81 0.3M
2021-12-22 128.98 131.83 127.91 131.40 0.5M
2021-12-21 127.41 128.66 125.46 128.39 0.6M
2021-12-20 127.68 128.08 124.05 125.69 0.9M
2021-12-17 128.81 130.70 125.51 128.61 1.8M
2021-12-16 135.89 135.89 129.35 130.62 1.0M
2021-12-15 131.98 135.54 130.34 135.21 1.3M
2021-12-14 135.81 138.02 135.02 136.79 0.5M
2021-12-13 139.53 139.91 135.49 137.11 0.8M
2021-12-10 138.09 140.77 138.09 140.68 0.5M
2021-12-09 140.00 140.20 136.92 137.03 0.7M
2021-12-08 138.00 140.98 136.75 140.49 0.8M
2021-12-07 137.00 138.09 135.11 137.39 0.6M
2021-12-06 135.13 135.60 131.59 135.17 0.9M
2021-12-03 137.88 137.88 131.20 134.78 0.7M
2021-12-02 133.53 136.83 133.11 135.26 0.9M
2021-12-01 133.62 138.90 132.46 133.92 1.4M
2021-11-30 133.00 136.79 131.67 132.77 1.0M
2021-11-29 132.58 134.03 129.92 133.12 0.7M
2021-11-26 130.61 132.89 128.55 131.05 0.4M
2021-11-24 131.00 132.80 130.07 132.13 0.3M
2021-11-23 131.99 133.45 129.73 131.26 0.6M
2021-11-22 134.17 136.00 132.35 132.98 0.5M
2021-11-19 132.01 135.59 131.84 134.27 0.6M
2021-11-18 134.46 135.00 130.71 131.25 0.4M
2021-11-17 131.68 133.57 129.63 133.55 0.6M
2021-11-16 129.33 131.45 128.08 130.82 0.8M
2021-11-15 129.80 130.68 128.20 128.88 0.7M
2021-11-12 129.86 130.37 128.24 129.77 0.6M
2021-11-11 127.89 130.13 127.18 128.67 0.5M
2021-11-10 131.00 133.63 126.08 127.26 1.1M
2021-11-09 120.00 134.39 119.95 132.80 2.5M
2021-11-08 115.08 117.00 114.23 115.79 0.8M
2021-11-05 113.79 115.18 112.70 114.26 0.6M
2021-11-04 110.23 115.90 110.23 113.75 0.9M
2021-11-03 110.73 111.18 109.37 109.50 0.6M
2021-11-02 110.27 110.85 108.71 110.27 0.7M
2021-11-01 106.89 109.76 106.26 109.60 0.7M
2021-10-29 104.48 107.72 104.48 106.40 0.9M
2021-10-27 100.49 106.01 100.00 102.70 1.6M
2021-10-26 97.93 98.33 96.63 98.01 0.6M
2021-10-25 94.41 98.63 93.80 97.73 0.5M
2021-10-22 95.92 96.77 94.64 94.72 0.5M
2021-10-21 96.28 97.50 95.19 95.75 0.6M
2021-10-20 97.20 98.19 96.70 96.77 0.5M
2021-10-19 96.17 97.74 95.50 97.15 0.7M
2021-10-18 92.89 95.45 92.81 95.36 0.6M
2021-10-15 94.15 95.42 93.31 93.38 0.7M
2021-10-14 92.17 93.15 91.91 92.93 0.8M
2021-10-13 92.29 93.56 90.59 91.29 1.0M
2021-10-12 99.61 100.90 91.34 91.92 2.7M
2021-10-11 103.70 104.97 102.78 103.04 0.4M
2021-10-08 105.21 105.50 104.20 104.33 0.3M
2021-10-07 105.56 106.40 104.85 105.15 0.5M
2021-10-06 102.85 104.51 101.80 104.49 0.7M
2021-10-05 102.98 104.73 101.94 103.89 0.7M
2021-10-04 100.99 102.67 98.85 102.45 0.8M
2021-10-01 101.78 102.39 100.17 101.29 0.7M
2021-09-30 105.32 106.49 101.89 101.93 0.5M
2021-09-29 105.14 106.27 104.36 104.84 0.5M
2021-09-28 107.70 108.82 103.97 104.04 0.5M
2021-09-27 106.63 109.30 106.53 108.86 0.4M
2021-09-24 106.84 108.64 106.26 107.30 0.3M
2021-09-23 108.25 109.12 106.77 107.57 0.6M
2021-09-22 107.00 109.26 107.00 107.68 0.5M
2021-09-21 107.48 107.48 105.00 106.08 0.4M
2021-09-20 105.33 106.50 104.13 106.28 0.7M
2021-09-17 108.28 108.35 106.87 107.60 1.6M
2021-09-16 108.26 108.90 106.62 108.30 0.4M
2021-09-15 107.18 108.46 105.62 108.08 0.5M
2021-09-14 111.46 112.26 106.72 107.53 0.8M
2021-09-13 113.66 114.61 111.40 111.81 0.6M
2021-09-10 112.53 113.87 112.01 112.14 0.5M
2021-09-09 112.00 113.54 111.10 111.59 0.3M
2021-09-08 110.90 111.95 109.20 111.77 0.4M
2021-09-07 113.73 114.35 111.28 111.45 0.4M
2021-09-03 113.50 114.36 112.63 113.74 0.3M
2021-09-02 112.04 114.59 111.90 114.23 0.5M
2021-09-01 110.77 111.72 109.09 111.05 0.5M
2021-08-31 111.41 111.42 108.35 109.76 0.6M
2021-08-30 111.63 112.85 111.07 111.59 0.5M
2021-08-27 108.19 111.38 108.19 110.87 0.4M
2021-08-26 110.18 110.62 108.38 108.67 0.4M
2021-08-25 110.23 111.39 110.00 110.53 0.3M
2021-08-24 109.55 111.56 109.47 110.03 0.5M
2021-08-23 109.50 110.45 108.69 109.29 0.5M
2021-08-20 104.99 108.71 104.74 108.54 0.4M
2021-08-19 102.08 105.31 101.21 104.97 0.4M
2021-08-18 103.46 105.65 102.82 103.50 0.5M
2021-08-17 106.50 107.11 102.50 103.33 0.6M
2021-08-16 107.24 109.23 106.64 107.63 0.5M
2021-08-13 108.12 108.78 105.64 107.61 0.5M
2021-08-12 106.39 108.16 106.16 107.94 0.6M
2021-08-11 103.63 106.00 103.22 105.94 0.6M
2021-08-10 103.82 105.79 103.26 103.69 0.5M
2021-08-09 105.49 106.73 104.42 104.51 0.5M
2021-08-06 104.77 106.28 104.69 105.27 0.8M
2021-08-05 102.19 105.31 102.01 104.24 1.0M
2021-08-04 97.44 103.07 96.32 101.99 1.3M
2021-08-03 91.59 97.54 91.56 97.35 2.1M
2021-08-02 97.41 98.80 96.79 96.84 0.8M
2021-07-30 95.90 98.04 95.34 97.10 0.7M
2021-07-29 95.57 96.94 95.19 96.01 1.2M
2021-07-28 95.35 96.38 94.21 95.10 0.6M
2021-07-27 97.18 97.80 94.99 95.42 0.7M
2021-07-26 99.80 99.81 96.64 97.89 0.5M
2021-07-23 99.78 100.64 98.90 99.98 0.5M
2021-07-22 100.14 100.46 98.16 98.82 0.3M
2021-07-21 98.15 100.32 98.12 99.96 0.5M
2021-07-20 95.90 98.48 95.03 97.88 0.8M
2021-07-19 94.42 96.29 93.28 95.70 0.6M
2021-07-16 96.09 97.35 95.40 96.00 0.8M
2021-07-15 96.52 98.70 95.66 96.04 0.6M
2021-07-14 100.13 100.72 96.13 96.89 0.7M
2021-07-13 101.85 102.47 99.98 100.17 0.3M
2021-07-12 102.24 103.25 101.52 102.54 0.4M
2021-07-09 101.29 102.73 101.26 102.37 0.3M
2021-07-08 100.88 101.88 98.34 100.27 0.5M
2021-07-07 100.69 103.27 99.96 102.70 0.5M
2021-07-06 101.63 101.79 99.82 100.55 0.6M
2021-07-02 101.55 101.73 100.42 101.32 0.3M
2021-07-01 102.60 102.60 100.51 101.25 0.8M
2021-06-30 102.66 103.40 101.17 102.21 0.7M
2021-06-29 102.28 103.95 101.35 103.08 0.4M
2021-06-28 100.54 102.42 100.00 101.81 0.4M
2021-06-25 101.45 102.12 99.26 100.19 1.2M
2021-06-24 100.50 101.03 99.49 100.76 0.4M
2021-06-23 102.10 102.68 99.85 100.03 0.6M
2021-06-22 101.14 103.59 100.38 102.29 0.6M
2021-06-21 98.44 101.10 97.89 100.97 0.6M
2021-06-18 94.79 98.39 94.05 97.58 1.1M
2021-06-17 97.00 97.70 94.50 95.07 1.3M
2021-06-16 99.43 99.43 96.66 97.44 0.8M
2021-06-15 99.50 99.75 98.00 99.39 0.7M
2021-06-14 100.91 100.94 99.62 100.04 0.8M
2021-06-11 99.39 100.72 99.21 100.46 0.7M
2021-06-10 98.63 99.28 96.06 99.10 1.0M
2021-06-09 99.17 99.37 96.77 97.82 0.9M
2021-06-08 97.83 99.33 97.30 99.17 0.5M
2021-06-07 96.63 97.50 95.76 97.12 0.8M
2021-06-04 94.87 96.87 94.73 96.71 0.8M
2021-06-03 93.81 94.78 92.87 94.65 0.8M
2021-06-02 96.41 97.01 93.80 93.91 0.7M
2021-06-01 98.00 98.30 96.36 96.55 0.7M
2021-05-28 97.78 98.44 96.99 97.41 0.4M
2021-05-27 97.96 98.16 96.35 97.10 0.5M
2021-05-26 96.83 97.61 95.41 97.35 0.6M
2021-05-25 97.32 98.46 96.00 96.76 0.7M
2021-05-24 97.63 98.25 96.97 97.03 0.3M
2021-05-21 98.40 99.10 95.54 96.23 0.7M
2021-05-20 97.88 98.39 96.71 97.17 0.8M
2021-05-19 97.13 98.86 95.76 97.82 0.7M
2021-05-18 101.82 101.82 99.07 99.29 0.5M
2021-05-17 103.53 103.94 100.33 101.78 0.5M
2021-05-14 100.92 104.93 100.63 104.69 0.6M
2021-05-13 99.99 104.06 99.50 101.07 1.3M
2021-05-12 102.85 104.29 98.80 99.11 1.2M
2021-05-11 106.23 107.32 103.07 106.10 1.0M
2021-05-10 109.09 111.04 107.54 107.84 1.0M
2021-05-07 107.22 109.66 106.80 108.82 1.0M
2021-05-06 107.87 108.54 105.49 106.28 0.6M
2021-05-05 108.35 108.98 104.72 107.79 0.5M
2021-05-04 107.91 109.23 106.75 108.10 0.5M
2021-05-03 109.25 109.78 107.96 108.45 0.5M
2021-04-30 108.00 109.27 106.96 107.99 0.6M
2021-04-29 108.29 109.81 107.60 109.30 0.4M
2021-04-28 109.96 110.15 107.55 108.05 0.4M
2021-04-27 109.55 110.79 107.97 109.95 0.4M
2021-04-26 107.37 109.53 107.04 109.00 0.6M
2021-04-23 104.23 107.47 103.62 106.76 0.5M
2021-04-22 103.25 104.78 102.32 103.44 0.5M
2021-04-21 101.37 104.00 101.01 102.47 0.5M
2021-04-20 104.20 105.34 100.01 101.27 0.5M
2021-04-19 104.77 104.93 102.40 104.35 0.5M
2021-04-16 104.09 105.99 103.66 104.98 0.5M
2021-04-15 101.92 104.00 101.16 103.34 0.5M
2021-04-14 101.04 102.36 100.47 100.59 0.4M
2021-04-13 101.86 103.59 99.63 101.49 0.5M
2021-04-12 99.00 101.86 98.27 101.07 0.7M
2021-04-09 94.86 98.30 94.61 97.95 0.6M
2021-04-08 96.28 96.69 94.57 95.12 0.7M
2021-04-07 96.24 96.55 94.45 94.74 0.6M
2021-04-06 94.58 97.00 94.52 96.35 0.4M
2021-04-05 95.72 96.36 94.53 94.86 0.4M
2021-04-01 92.52 95.17 92.35 94.79 0.6M
2021-03-31 91.53 92.93 90.63 91.54 0.7M
2021-03-30 88.00 90.16 87.68 89.96 0.8M
2021-03-29 90.97 92.33 88.00 88.32 0.8M
2021-03-26 90.13 91.46 89.09 91.38 0.7M
2021-03-25 86.16 89.92 85.26 89.55 0.7M
2021-03-24 88.43 89.97 87.28 87.56 0.7M
2021-03-23 88.37 89.27 87.11 87.46 1.2M
2021-03-22 90.58 91.50 88.35 89.15 0.7M
2021-03-19 91.45 92.65 89.68 90.44 1.5M
2021-03-18 94.87 95.00 90.69 90.72 1.2M
2021-03-17 96.85 97.09 95.30 95.97 0.8M
2021-03-16 100.11 100.73 97.33 97.56 0.5M
2021-03-15 97.12 100.02 96.10 99.80 0.5M
2021-03-12 94.89 96.32 94.17 96.16 0.5M
2021-03-11 96.46 97.50 95.37 96.21 0.5M
2021-03-10 93.77 95.27 92.58 94.14 0.6M
2021-03-09 90.77 93.60 90.34 92.73 0.8M
2021-03-08 88.20 90.95 86.73 88.53 1.0M
2021-03-05 86.72 88.32 81.76 88.24 2.0M
2021-03-04 87.23 87.33 81.98 85.15 1.2M
2021-03-03 92.95 93.37 87.46 87.52 0.7M
2021-03-02 93.72 94.47 91.92 93.04 0.7M
2021-03-01 93.40 95.24 93.40 93.87 0.9M
2021-02-26 89.69 93.66 89.69 91.64 1.0M
2021-02-25 93.00 94.13 89.12 89.64 0.8M
2021-02-24 90.37 93.25 89.10 92.84 1.3M
2021-02-23 96.74 96.74 88.02 91.16 2.2M
2021-02-22 102.01 102.93 99.59 100.19 0.9M
2021-02-19 103.53 104.37 102.28 102.61 0.8M
2021-02-18 104.23 104.98 102.25 102.35 0.7M
2021-02-17 103.77 105.57 103.05 104.56 0.5M
2021-02-16 107.00 107.64 103.36 104.67 0.6M
2021-02-12 103.93 106.68 102.97 106.28 0.6M
2021-02-11 102.76 104.16 101.73 104.00 0.6M
2021-02-10 105.00 105.79 100.67 101.76 0.5M
2021-02-09 103.00 104.66 102.38 104.44 0.6M
2021-02-08 101.00 104.46 101.00 103.44 0.8M
2021-02-05 99.10 100.78 98.54 99.99 0.6M
2021-02-04 95.63 99.02 95.63 98.18 0.7M
2021-02-03 97.30 97.75 94.36 95.72 0.6M
2021-02-02 96.90 97.79 95.16 96.96 0.7M
2021-02-01 93.04 96.15 92.82 95.76 0.7M
2021-01-29 91.98 92.62 89.04 91.77 0.9M
2021-01-28 95.29 95.30 91.88 91.97 1.0M
2021-01-27 95.59 98.83 93.53 94.19 1.1M
2021-01-26 99.36 99.36 97.05 98.03 0.9M
2021-01-25 99.21 104.35 97.83 98.49 1.5M
2021-01-22 94.40 98.52 94.20 98.16 1.1M
2021-01-21 95.56 97.19 94.69 95.19 0.7M
2021-01-20 94.35 95.23 92.92 95.18 0.7M
2021-01-19 92.00 94.19 91.62 93.63 0.7M
2021-01-15 91.28 92.36 88.89 91.15 0.6M
2021-01-14 92.26 93.29 91.00 91.98 0.6M
2021-01-13 92.07 93.17 91.62 92.16 0.6M
2021-01-12 90.07 91.95 89.69 91.88 0.5M
2021-01-11 87.70 90.15 87.03 89.97 0.6M
2021-01-08 90.83 92.33 88.18 88.97 0.7M
2021-01-07 87.42 90.74 87.16 90.60 0.8M
2021-01-06 84.00 87.37 82.95 86.24 0.8M
2021-01-05 81.78 84.00 81.78 83.39 0.5M
2021-01-04 84.54 85.41 81.71 82.34 0.6M