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
2025-09-30 51.41 51.69 50.13 51.67 1.3M
2025-09-29 51.49 51.67 50.58 51.39 1.5M
2025-09-26 50.45 51.38 50.26 51.28 1.4M
2025-09-25 49.97 50.81 49.56 50.50 2.7M
2025-09-24 51.78 52.29 50.67 50.74 1.5M
2025-09-23 52.57 53.48 51.84 52.25 1.5M
2025-09-22 52.75 53.00 51.65 52.34 2.3M
2025-09-19 53.62 53.87 52.54 53.18 3.1M
2025-09-18 54.34 54.88 53.45 54.12 3.6M
2025-09-17 58.70 59.03 53.14 53.84 4.3M
2025-09-16 59.93 60.28 57.77 58.29 1.8M
2025-09-15 60.81 61.07 59.64 59.88 0.9M
2025-09-12 61.51 61.97 60.31 60.45 0.9M
2025-09-11 60.67 62.45 60.25 62.27 1.2M
2025-09-10 59.97 60.74 59.69 60.00 0.9M
2025-09-09 62.68 62.68 59.91 59.96 1.2M
2025-09-08 64.40 64.69 62.75 63.14 1.2M
2025-09-05 64.00 66.06 63.53 64.60 1.3M
2025-09-04 60.15 62.28 59.70 62.26 1.4M
2025-09-03 60.02 60.47 59.37 59.76 1.3M
2025-09-02 60.33 60.47 59.15 60.22 1.4M
2025-08-29 62.90 63.30 61.41 61.63 1.3M
2025-08-28 63.80 64.08 62.22 62.86 1.2M
2025-08-27 63.11 64.00 62.54 63.39 2.2M
2025-08-26 63.68 64.60 63.28 63.47 1.0M
2025-08-25 64.10 64.21 63.38 63.58 1.1M
2025-08-22 61.82 65.85 61.25 64.68 3.0M
2025-08-21 60.99 61.72 60.29 61.34 1.6M
2025-08-20 62.22 63.02 61.11 61.74 2.5M
2025-08-19 63.46 65.16 63.27 64.02 1.6M
2025-08-18 63.19 63.19 62.06 62.89 1.4M
2025-08-15 65.10 65.21 62.93 63.08 1.4M
2025-08-14 63.67 65.21 63.58 65.00 2.2M
2025-08-13 61.55 65.83 61.55 65.83 2.3M
2025-08-12 59.14 61.31 57.84 61.12 1.5M
2025-08-11 59.76 60.12 58.48 58.67 2.2M
2025-08-08 61.60 62.24 59.61 59.78 1.5M
2025-08-07 61.91 62.63 60.89 61.46 1.5M
2025-08-06 65.58 66.00 61.06 61.13 2.5M
2025-08-05 63.02 66.36 62.39 65.76 3.2M
2025-08-04 63.50 64.66 62.88 64.30 1.5M
2025-08-01 63.40 64.04 62.22 63.42 1.5M
2025-07-31 65.69 66.15 63.91 64.24 1.3M
2025-07-30 67.26 67.89 65.19 66.23 1.2M
2025-07-29 67.62 68.24 66.78 67.18 1.3M
2025-07-28 68.63 68.78 67.44 67.49 1.7M
2025-07-25 68.49 68.63 67.00 68.49 1.1M
2025-07-24 67.20 68.32 66.71 67.84 1.2M
2025-07-23 67.18 67.81 66.74 67.47 1.5M
2025-07-22 62.67 66.52 62.67 66.25 2.0M
2025-07-21 62.97 63.78 62.04 62.09 1.0M
2025-07-18 62.80 63.00 61.04 61.82 1.1M
2025-07-17 61.50 62.78 61.29 62.15 0.9M
2025-07-16 61.26 61.90 59.92 61.21 1.5M
2025-07-15 63.56 63.83 60.83 60.88 1.8M
2025-07-14 63.60 64.23 62.33 62.67 1.6M
2025-07-11 62.95 64.08 62.94 63.89 1.6M
2025-07-10 62.10 64.89 61.59 64.11 2.4M
2025-07-09 59.06 60.40 58.59 60.26 1.8M
2025-07-08 57.82 59.71 56.90 58.62 2.2M
2025-07-07 58.48 58.83 57.06 57.68 1.4M
2025-07-03 59.41 60.02 58.54 58.94 1.2M
2025-07-02 57.99 59.58 57.68 59.29 2.0M
2025-07-01 53.90 58.71 53.80 57.68 2.6M
2025-06-30 55.01 55.01 54.08 54.38 1.3M
2025-06-27 54.17 55.47 54.03 54.88 4.7M
2025-06-26 55.60 55.82 53.49 53.56 3.4M
2025-06-25 55.86 56.01 54.67 55.31 1.5M
2025-06-24 55.83 56.57 55.03 55.85 1.4M
2025-06-23 53.20 55.43 52.68 55.24 2.1M
2025-06-20 53.18 54.37 52.63 53.79 3.2M
2025-06-18 53.30 54.00 52.38 52.60 2.1M
2025-06-17 54.55 55.34 53.42 53.47 1.1M
2025-06-16 56.31 56.60 54.71 55.56 1.4M
2025-06-13 55.89 56.40 54.88 55.35 0.9M
2025-06-12 56.05 57.16 55.28 57.09 0.9M
2025-06-11 58.85 58.97 56.50 56.73 1.6M
2025-06-10 57.74 58.52 56.81 58.16 1.9M
2025-06-09 57.40 57.74 56.82 57.08 1.5M
2025-06-06 57.55 57.62 56.40 56.65 1.1M
2025-06-05 56.47 57.31 55.68 56.59 1.0M
2025-06-04 55.94 56.91 55.41 56.61 1.2M
2025-06-03 53.73 55.53 53.54 55.48 1.3M
2025-06-02 55.31 55.51 52.82 53.57 2.3M
2025-05-30 56.00 56.14 55.29 55.87 1.2M
2025-05-29 56.76 56.92 55.69 56.42 1.2M
2025-05-28 58.07 58.43 56.02 56.10 1.2M
2025-05-27 57.79 58.34 56.91 58.33 1.4M
2025-05-23 55.88 57.40 55.82 56.92 0.9M
2025-05-22 56.40 57.45 56.02 57.18 1.8M
2025-05-21 58.86 59.68 56.74 56.84 1.5M
2025-05-20 60.52 60.93 60.14 60.43 0.6M
2025-05-19 59.16 60.76 59.16 60.59 1.1M
2025-05-16 60.31 60.86 59.68 60.83 0.8M
2025-05-15 59.97 60.82 59.50 60.03 1.0M
2025-05-14 61.61 61.92 60.34 60.37 1.5M
2025-05-13 62.15 62.63 61.08 61.67 1.1M
2025-05-12 60.76 63.17 60.27 61.77 1.7M
2025-05-09 61.26 61.26 56.98 57.76 2.1M
2025-05-08 57.36 59.67 57.02 58.30 1.9M
2025-05-07 58.27 58.55 56.06 56.56 1.7M
2025-05-06 59.46 59.64 57.97 58.07 1.3M
2025-05-05 59.39 61.16 59.39 60.05 1.2M
2025-05-02 58.80 60.33 58.80 60.00 1.2M
2025-05-01 58.76 59.10 57.59 57.97 1.0M
2025-04-30 56.69 58.01 55.87 57.82 1.1M
2025-04-29 57.22 58.23 56.71 57.71 1.2M
2025-04-28 57.85 58.80 56.72 57.44 1.1M
2025-04-25 58.95 58.95 57.69 57.74 0.9M
2025-04-24 56.95 59.40 56.42 59.13 0.9M
2025-04-23 57.21 58.73 56.41 56.67 1.5M
2025-04-22 54.82 55.57 53.87 55.22 1.2M
2025-04-21 54.76 55.29 53.06 53.66 1.1M
2025-04-17 54.09 56.06 53.96 55.61 1.7M
2025-04-16 54.15 55.12 52.76 53.42 1.1M
2025-04-15 54.97 56.18 54.29 54.67 1.1M
2025-04-14 55.77 56.33 54.34 55.28 2.4M
2025-04-11 54.06 55.56 52.39 54.95 2.1M
2025-04-10 56.02 56.40 52.87 54.94 1.9M
2025-04-09 49.95 57.61 49.01 57.31 2.6M
2025-04-08 53.81 54.37 49.93 50.52 1.7M
2025-04-07 52.95 56.95 51.45 53.08 2.2M
2025-04-04 52.24 56.76 50.35 55.02 3.4M
2025-04-03 57.22 57.78 54.05 55.38 2.4M
2025-04-02 57.66 60.36 57.55 59.99 1.3M
2025-04-01 59.00 59.19 57.05 58.46 1.8M
2025-03-31 56.22 58.25 55.90 58.10 2.2M
2025-03-28 59.10 59.53 56.73 57.31 2.1M
2025-03-27 60.95 61.27 58.76 59.32 1.5M
2025-03-26 62.00 62.82 60.80 61.08 1.7M
2025-03-25 61.65 62.30 61.06 62.03 2.1M
2025-03-24 62.53 63.62 60.68 61.96 3.6M
2025-03-21 58.62 60.02 58.27 59.43 2.5M
2025-03-20 58.17 60.63 58.16 59.75 2.7M
2025-03-19 57.76 59.72 57.58 59.03 2.1M
2025-03-18 56.98 58.41 56.76 58.08 1.5M
2025-03-17 56.60 58.10 56.54 57.60 2.0M
2025-03-14 55.46 56.97 54.88 56.84 2.0M
2025-03-13 54.77 55.03 52.83 54.00 2.6M
2025-03-12 54.45 55.73 54.01 55.02 2.3M
2025-03-11 54.12 55.04 52.75 54.04 2.5M
2025-03-10 55.41 55.77 53.66 54.09 1.9M
2025-03-07 57.52 57.52 54.70 56.19 2.4M
2025-03-06 57.83 58.85 57.37 57.50 1.9M
2025-03-05 59.02 59.96 58.10 58.69 1.6M
2025-03-04 58.65 59.39 56.31 58.22 1.6M
2025-03-03 62.12 62.84 59.00 59.57 1.4M
2025-02-28 60.14 62.01 60.07 61.69 1.7M
2025-02-27 61.20 61.89 60.20 60.33 1.7M
2025-02-26 61.91 63.62 61.44 61.55 1.6M
2025-02-25 63.12 63.81 60.39 62.40 3.9M
2025-02-24 60.58 61.80 59.31 61.67 4.3M
2025-02-21 65.66 65.66 60.56 60.58 2.7M
2025-02-20 66.14 66.54 64.50 64.99 1.0M
2025-02-19 66.16 66.90 65.54 66.32 1.2M
2025-02-18 67.27 67.46 65.69 66.82 2.0M
2025-02-14 68.49 70.08 66.68 67.33 2.9M
2025-02-13 67.81 68.23 66.82 67.82 0.8M
2025-02-12 67.40 67.69 66.78 67.24 0.9M
2025-02-11 70.12 71.01 68.93 69.28 1.5M
2025-02-10 70.98 70.98 69.90 70.23 0.9M
2025-02-07 73.01 73.49 69.93 70.24 0.9M
2025-02-06 72.86 73.56 72.13 73.22 0.9M
2025-02-05 72.21 73.27 71.58 72.35 1.5M
2025-02-04 71.13 72.60 70.84 71.42 1.3M
2025-02-03 71.00 73.58 70.39 71.95 1.4M
2025-01-31 73.92 74.68 72.72 72.83 0.9M
2025-01-30 72.75 74.65 72.27 74.06 1.4M
2025-01-29 72.48 73.70 71.57 72.61 1.1M
2025-01-28 73.98 74.22 72.11 72.14 0.8M
2025-01-27 73.77 75.55 73.18 74.29 0.8M
2025-01-24 74.50 74.71 73.47 73.72 0.8M
2025-01-23 73.30 74.83 72.43 74.44 1.2M
2025-01-22 72.43 73.19 71.93 72.50 0.6M
2025-01-21 72.87 73.63 72.19 72.84 0.9M
2025-01-17 72.58 72.64 71.40 71.63 0.4M
2025-01-16 71.20 71.47 70.01 71.26 0.8M
2025-01-15 71.96 72.09 70.73 71.25 1.4M
2025-01-14 67.06 69.19 66.71 69.02 1.5M
2025-01-13 63.86 66.26 63.53 65.22 1.5M
2025-01-10 64.44 65.21 63.92 64.57 1.3M
2025-01-08 66.06 66.26 64.50 65.90 1.5M
2025-01-07 70.25 70.37 66.26 66.63 1.1M
2025-01-06 70.19 71.39 70.15 70.32 0.7M
2025-01-03 68.50 69.65 67.75 69.43 0.4M
2025-01-02 69.77 70.71 68.06 68.25 0.7M