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
2022-12-30 41.89 42.54 41.68 42.33 0.7M
2022-12-29 41.25 43.01 40.99 42.71 0.9M
2022-12-28 41.49 42.06 40.69 40.69 0.7M
2022-12-27 41.54 41.85 40.81 41.44 0.5M
2022-12-23 41.66 42.31 41.39 41.88 0.6M
2022-12-22 41.89 42.23 40.69 41.99 0.9M
2022-12-21 42.39 43.12 42.38 42.71 0.8M
2022-12-20 41.51 42.96 41.23 41.84 0.9M
2022-12-19 43.46 43.75 41.60 42.02 1.3M
2022-12-16 44.51 45.14 43.12 43.81 2.0M
2022-12-15 45.40 45.80 44.19 45.06 1.1M
2022-12-14 46.62 47.50 45.90 46.61 1.2M
2022-12-13 47.85 48.83 46.28 47.15 1.2M
2022-12-12 44.50 45.26 44.22 44.95 1.0M
2022-12-09 44.08 45.03 43.50 44.40 1.5M
2022-12-08 43.85 44.85 43.50 44.33 1.2M
2022-12-07 43.60 44.84 43.51 43.80 1.1M
2022-12-06 45.32 45.72 42.99 43.51 1.3M
2022-12-05 44.57 46.80 44.21 45.25 1.3M
2022-12-02 45.27 45.51 44.43 45.15 1.0M
2022-12-01 46.50 46.98 45.29 46.21 1.6M
2022-11-30 44.70 45.89 43.91 45.89 2.2M
2022-11-29 42.20 45.11 41.93 44.77 1.8M
2022-11-28 45.45 45.76 42.74 42.94 1.1M
2022-11-25 46.00 46.37 45.42 46.26 0.3M
2022-11-23 45.60 46.61 45.08 46.34 0.6M
2022-11-22 46.07 46.41 45.42 45.76 0.8M
2022-11-21 44.72 45.64 44.42 45.57 0.7M
2022-11-18 45.43 45.43 44.00 44.81 1.5M
2022-11-17 45.56 45.97 44.09 44.44 1.4M
2022-11-16 48.33 48.95 45.95 47.31 1.2M
2022-11-15 48.53 50.45 47.42 48.92 2.1M
2022-11-14 48.69 49.19 46.84 46.88 1.7M
2022-11-11 48.07 50.59 47.55 49.26 2.3M
2022-11-10 47.10 50.15 46.54 48.10 3.0M
2022-11-09 44.38 45.17 43.26 43.49 1.2M
2022-11-08 44.42 46.25 43.61 45.02 1.3M
2022-11-07 42.68 44.05 41.93 43.86 1.2M
2022-11-04 40.76 42.57 40.02 42.30 2.4M
2022-11-03 39.71 40.98 38.68 39.98 1.4M
2022-11-02 43.58 44.52 40.22 40.39 2.0M
2022-11-01 45.71 47.98 43.77 44.09 3.7M
2022-10-31 48.81 49.03 47.94 48.09 1.9M
2022-10-28 46.89 49.54 46.71 49.34 1.2M
2022-10-27 47.22 48.30 46.27 47.34 1.1M
2022-10-26 46.65 48.18 45.96 46.83 1.1M
2022-10-25 45.64 47.22 45.50 47.01 1.3M
2022-10-24 44.28 45.49 43.75 45.07 1.2M
2022-10-21 42.91 44.49 42.60 44.02 1.1M
2022-10-20 43.34 45.25 42.71 43.03 1.9M
2022-10-19 47.01 47.06 42.81 43.14 1.9M
2022-10-18 47.13 48.07 45.40 47.78 3.0M
2022-10-17 46.55 47.17 44.97 45.65 1.3M
2022-10-14 47.45 48.24 45.00 45.22 1.4M
2022-10-13 47.13 50.16 44.58 49.13 1.4M
2022-10-12 49.99 50.51 48.60 48.98 1.0M
2022-10-11 49.74 50.59 48.99 49.95 1.2M
2022-10-10 49.72 50.77 49.50 50.32 0.9M
2022-10-07 50.18 50.28 48.37 49.54 1.3M
2022-10-06 48.02 52.08 47.81 51.30 2.0M
2022-10-05 47.90 49.44 47.25 48.48 1.3M
2022-10-04 47.75 49.32 47.33 49.14 1.3M
2022-10-03 44.42 46.67 44.12 46.28 1.1M
2022-09-30 44.44 45.19 43.63 43.94 1.0M
2022-09-29 45.41 45.68 43.97 44.41 1.0M
2022-09-28 44.62 46.81 44.46 46.60 0.9M
2022-09-27 43.77 44.16 42.81 44.12 1.0M
2022-09-26 45.35 46.20 42.92 42.97 1.0M
2022-09-23 44.86 45.43 44.40 45.42 1.1M
2022-09-22 45.88 46.05 44.86 45.41 0.8M
2022-09-21 47.33 48.73 46.31 46.32 0.9M
2022-09-20 46.73 47.05 45.97 46.85 0.8M
2022-09-19 46.75 47.99 46.69 47.75 0.9M
2022-09-16 45.24 47.14 44.76 46.98 2.2M
2022-09-15 45.64 47.66 45.52 45.99 0.8M
2022-09-14 47.28 47.28 45.15 46.08 1.3M
2022-09-13 47.94 48.22 46.91 47.08 1.0M
2022-09-12 50.18 52.59 50.18 50.69 1.2M
2022-09-09 48.75 50.48 48.60 49.73 1.0M
2022-09-08 46.45 48.26 45.85 48.23 1.4M
2022-09-07 45.99 47.24 45.36 47.06 1.2M
2022-09-06 46.17 46.61 44.49 45.54 1.4M
2022-09-02 47.65 47.70 45.99 46.38 1.1M
2022-09-01 46.29 46.75 45.38 46.65 1.1M
2022-08-31 47.67 48.00 46.56 46.79 1.2M
2022-08-30 48.00 48.88 46.78 47.43 1.0M
2022-08-29 47.14 48.18 47.02 47.22 1.0M
2022-08-26 50.04 50.73 47.37 47.74 1.2M
2022-08-25 49.93 51.00 49.05 50.33 0.7M
2022-08-24 48.63 49.82 48.08 49.32 0.8M
2022-08-23 50.01 50.39 48.18 48.79 1.1M
2022-08-22 50.70 51.50 49.83 50.06 1.0M
2022-08-19 53.87 54.19 51.55 51.84 0.9M
2022-08-18 54.24 55.06 53.44 54.42 1.0M
2022-08-17 55.83 55.83 53.55 53.60 1.5M
2022-08-16 57.01 57.98 55.72 56.87 1.0M
2022-08-15 58.67 59.09 57.11 57.58 0.8M
2022-08-12 57.31 59.01 56.77 58.98 0.9M
2022-08-11 57.70 60.75 57.13 57.18 1.6M
2022-08-10 55.27 57.38 55.27 57.38 3.7M
2022-08-09 55.71 56.99 53.78 54.28 6.0M
2022-08-08 65.41 66.65 63.74 63.83 1.6M
2022-08-05 61.80 64.69 61.00 64.61 1.4M
2022-08-04 60.98 63.56 60.12 63.00 1.4M
2022-08-03 64.55 65.15 62.22 63.58 0.9M
2022-08-02 64.34 65.05 63.82 64.07 0.7M
2022-08-01 63.81 65.90 63.68 65.27 0.8M
2022-07-29 63.26 64.88 62.72 64.52 0.8M
2022-07-28 60.10 62.81 59.30 62.73 1.1M
2022-07-27 60.47 60.85 58.93 60.73 1.0M
2022-07-26 59.65 61.14 59.16 59.74 0.9M
2022-07-25 61.54 61.60 59.38 60.07 0.8M
2022-07-22 62.12 63.11 60.70 61.70 0.8M
2022-07-21 61.06 63.18 60.83 62.33 0.8M
2022-07-20 60.00 62.00 58.92 61.51 1.1M
2022-07-19 57.48 60.01 56.88 59.94 0.9M
2022-07-18 56.68 59.23 56.13 56.47 1.0M
2022-07-15 55.74 57.26 55.25 55.75 1.0M
2022-07-14 55.43 56.18 54.42 55.35 1.0M
2022-07-13 55.00 57.83 54.36 56.90 0.7M
2022-07-12 56.26 57.87 55.96 56.65 0.9M
2022-07-11 57.11 57.38 55.83 56.04 0.9M
2022-07-08 58.15 58.71 56.85 57.58 0.6M
2022-07-07 56.19 58.75 56.19 58.51 0.6M
2022-07-06 56.37 56.98 54.75 56.44 1.1M
2022-07-05 55.19 56.46 54.52 56.12 1.2M
2022-07-01 54.63 57.06 54.50 56.30 0.9M
2022-06-30 55.00 55.72 52.84 54.42 1.3M
2022-06-29 56.63 56.63 54.96 55.85 1.0M
2022-06-28 57.19 58.50 56.43 56.50 0.9M
2022-06-27 58.53 59.00 57.10 57.39 0.8M
2022-06-24 56.92 60.19 56.66 58.53 1.9M
2022-06-23 52.62 56.89 52.26 56.73 1.4M
2022-06-22 50.07 53.40 50.07 52.68 1.2M
2022-06-21 52.47 53.34 50.38 51.38 1.1M
2022-06-17 50.14 52.42 49.77 51.45 2.2M
2022-06-16 52.76 52.86 49.31 50.07 1.7M
2022-06-15 56.62 58.00 52.97 55.00 2.3M
2022-06-14 55.73 57.18 55.00 55.98 1.1M
2022-06-13 57.25 58.68 54.84 55.53 1.5M
2022-06-10 62.53 62.53 58.90 59.51 1.1M
2022-06-09 64.00 65.93 63.79 64.16 0.9M
2022-06-08 65.72 66.55 64.06 64.62 0.7M
2022-06-07 64.53 66.77 63.59 66.09 0.8M
2022-06-06 65.28 66.68 64.03 65.42 0.7M
2022-06-03 63.32 65.23 63.23 64.65 0.7M
2022-06-02 63.15 64.97 63.12 64.91 0.8M
2022-06-01 64.44 64.64 61.77 62.32 0.7M
2022-05-31 64.85 65.60 62.07 63.72 1.0M
2022-05-27 66.06 67.78 65.05 65.72 0.9M
2022-05-26 62.48 65.63 62.24 65.31 0.9M
2022-05-25 59.79 62.95 59.76 62.50 0.8M
2022-05-24 60.98 61.49 58.42 60.08 0.7M
2022-05-23 61.17 61.59 59.60 61.38 0.8M
2022-05-20 63.54 63.87 59.08 60.71 1.4M
2022-05-19 60.00 64.34 59.85 61.96 1.2M
2022-05-18 60.02 61.76 59.27 60.15 1.2M
2022-05-17 61.11 62.87 58.57 61.02 1.1M
2022-05-16 62.57 62.57 58.15 59.35 1.1M
2022-05-13 61.65 64.27 61.59 62.80 1.7M
2022-05-12 55.41 61.00 55.30 60.84 1.9M
2022-05-11 58.90 60.95 55.88 56.05 2.3M
2022-05-10 61.72 64.26 55.69 58.63 3.7M
2022-05-09 54.83 57.07 54.41 55.68 1.7M
2022-05-06 55.90 56.18 51.76 55.47 1.8M
2022-05-05 60.79 61.45 55.00 55.98 1.6M
2022-05-04 58.79 62.21 57.70 62.14 1.1M
2022-05-03 59.46 59.66 57.62 58.64 1.1M
2022-05-02 58.47 59.48 57.25 59.32 1.6M
2022-04-29 60.57 61.80 58.06 58.19 1.0M
2022-04-28 58.05 61.23 56.09 61.17 1.8M
2022-04-27 57.44 58.87 55.66 57.03 1.5M
2022-04-26 60.77 61.64 57.09 57.51 1.4M
2022-04-25 58.41 61.70 57.97 61.29 1.2M
2022-04-22 61.83 62.88 60.47 60.58 1.1M
2022-04-21 64.51 65.16 61.19 61.58 1.0M
2022-04-20 64.25 65.82 63.15 63.63 1.3M
2022-04-19 61.77 64.61 61.77 63.73 1.5M
2022-04-18 60.76 62.44 60.61 61.60 1.1M
2022-04-14 64.09 64.88 60.86 60.99 1.3M
2022-04-13 62.57 65.03 62.43 64.48 1.1M
2022-04-12 64.99 66.24 62.55 62.75 0.9M
2022-04-11 62.29 66.50 62.05 63.67 1.1M
2022-04-08 63.64 66.64 63.07 63.33 1.4M
2022-04-07 65.50 67.22 62.92 64.43 1.7M
2022-04-06 64.34 67.41 61.28 66.14 3.4M
2022-04-05 66.25 66.88 63.92 64.53 1.9M
2022-04-04 66.30 69.21 66.27 67.54 2.1M
2022-04-01 66.16 66.54 64.67 65.91 1.8M
2022-03-31 70.64 70.88 65.25 65.33 2.3M
2022-03-30 72.88 73.00 70.23 70.52 1.1M
2022-03-29 73.00 78.09 73.00 74.00 1.7M
2022-03-28 67.20 71.16 66.95 71.05 1.6M
2022-03-25 70.47 70.73 67.00 68.96 1.3M
2022-03-24 71.22 72.55 68.58 70.00 1.3M
2022-03-23 75.33 75.36 70.00 70.34 1.7M
2022-03-22 76.04 78.00 75.23 76.06 1.5M
2022-03-21 78.79 79.16 75.41 76.04 1.2M
2022-03-18 78.04 81.19 77.51 80.37 1.7M
2022-03-17 76.03 78.79 75.50 78.72 0.8M
2022-03-16 74.49 78.28 72.50 76.37 1.4M
2022-03-15 71.82 73.00 70.49 72.84 1.0M
2022-03-14 74.10 74.87 70.92 72.10 0.9M
2022-03-11 77.95 77.95 73.05 74.04 1.5M
2022-03-10 73.33 76.33 73.06 76.23 1.6M
2022-03-09 70.21 75.84 70.21 75.62 1.3M
2022-03-08 68.91 71.79 67.77 68.44 1.4M
2022-03-07 74.64 75.30 68.61 68.73 2.2M
2022-03-04 76.67 77.90 73.65 74.68 2.3M
2022-03-03 83.00 83.35 75.80 76.73 2.1M
2022-03-02 82.76 84.12 82.06 82.13 1.4M
2022-03-01 87.45 87.50 81.61 83.15 2.1M
2022-02-28 88.84 92.93 88.84 91.84 1.6M
2022-02-25 86.56 90.58 86.40 90.37 0.9M
2022-02-24 79.45 87.32 78.20 86.54 1.4M
2022-02-23 84.52 85.20 81.94 82.01 1.2M
2022-02-22 84.60 85.98 82.88 83.29 1.3M
2022-02-18 89.25 89.52 85.18 85.42 0.9M
2022-02-17 90.05 91.50 88.92 89.17 1.1M
2022-02-16 89.00 92.57 88.04 91.63 1.2M
2022-02-15 88.39 89.98 88.03 88.62 0.9M
2022-02-14 85.47 89.00 85.43 87.14 1.2M
2022-02-11 87.31 89.82 84.00 85.29 1.3M
2022-02-10 90.81 91.81 85.42 86.18 1.7M
2022-02-09 92.18 94.71 92.18 93.42 0.7M
2022-02-08 87.77 91.35 87.77 90.41 0.7M
2022-02-07 89.00 90.56 88.08 88.67 0.8M
2022-02-04 90.90 91.00 87.28 89.30 1.0M
2022-02-03 93.34 93.85 91.11 91.15 1.0M
2022-02-02 95.59 96.77 93.70 95.84 1.2M
2022-02-01 92.62 96.40 91.57 95.61 1.7M
2022-01-31 87.25 91.54 87.25 91.47 1.8M
2022-01-28 85.80 87.22 83.60 87.21 1.1M
2022-01-27 90.77 92.12 85.23 85.46 1.6M
2022-01-26 93.62 95.80 88.61 89.55 1.7M
2022-01-25 92.88 94.36 88.81 91.47 1.4M
2022-01-24 91.48 95.38 88.32 95.23 1.8M
2022-01-21 94.23 96.88 92.72 93.35 1.6M
2022-01-20 101.02 101.93 95.20 95.34 1.5M
2022-01-19 102.42 103.94 99.58 99.60 1.1M
2022-01-18 104.35 106.00 100.87 101.03 1.2M
2022-01-14 110.00 110.30 104.01 106.95 1.6M
2022-01-13 114.29 118.50 110.59 110.73 1.2M
2022-01-12 117.58 118.85 112.39 113.91 1.2M
2022-01-11 115.23 117.04 112.06 116.93 1.0M
2022-01-10 114.94 116.51 110.94 115.76 1.6M
2022-01-07 123.09 124.80 116.75 116.94 1.1M
2022-01-06 125.66 125.97 121.08 123.46 1.2M
2022-01-05 132.84 133.10 126.51 126.62 0.9M
2022-01-04 132.47 134.59 132.13 133.55 0.7M
2022-01-03 135.52 136.78 130.88 132.01 0.7M