LON:TREX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	34.01	34.01	34.01	34.01	-	0.25%	1
Sep 22, 2026	33.93	34.04	33.93	33.93	33.93	-0.03%	29,531
Sep 21, 2026	33.96	33.94	33.94	33.94	33.94	0.27%	363
Sep 18, 2026	33.89	34.05	33.85	33.85	33.85	-0.37%	1,688
Sep 17, 2026	33.88	34.00	33.90	33.97	33.97	0.04%	11,273
Sep 16, 2026	33.84	34.09	33.84	33.96	33.96	0.27%	2,918
Sep 15, 2026	33.80	33.84	33.80	33.86	33.86	-0.22%	7,403
Sep 14, 2026	33.97	33.97	33.97	33.94	33.94	-0.18%	1
Sep 11, 2026	33.97	34.03	33.98	34.00	34.00	-0.11%	78,114
Sep 10, 2026	34.25	34.28	34.04	34.04	34.04	-0.52%	5,748
Sep 9, 2026	34.75	34.75	34.60	34.61	34.22	-0.37%	9,831
Sep 8, 2026	34.73	34.74	34.73	34.74	34.34	0.11%	116,453
Sep 7, 2026	34.77	34.77	34.75	34.70	34.31	-0.23%	575
Sep 4, 2026	34.83	34.84	34.72	34.78	34.38	-0.20%	88,417
Sep 3, 2026	34.78	34.88	34.78	34.85	34.45	0.43%	26,256
Sep 2, 2026	34.69	34.69	34.68	34.70	34.31	-0.20%	3,063
Sep 1, 2026	34.77	34.81	34.74	34.77	34.38	-0.43%	2,943
Aug 28, 2026	35.03	35.05	34.99	34.92	34.53	-0.35%	27,835
Aug 27, 2026	35.11	35.56	35.01	35.04	34.65	-	144,146
Aug 26, 2026	35.10	35.10	35.06	35.04	34.65	-0.06%	1,820
Aug 25, 2026	35.02	35.02	34.90	35.06	34.67	0.31%	972
Aug 24, 2026	34.92	34.95	34.90	34.96	34.56	0.33%	88,256
Aug 21, 2026	34.96	34.96	34.87	34.84	34.45	-0.23%	2,805
Aug 20, 2026	35.00	35.08	34.97	34.92	34.53	-0.23%	25,398
Aug 19, 2026	35.01	35.06	34.94	35.00	34.60	0.33%	1,761
Aug 18, 2026	34.82	34.90	34.82	34.89	34.49	-0.06%	10,858
Aug 17, 2026	35.00	35.01	34.96	34.91	34.51	-0.13%	4
Aug 14, 2026	35.02	35.05	34.95	34.95	34.56	-0.23%	291
Aug 13, 2026	34.97	34.97	34.94	35.03	34.63	0.27%	1
Aug 12, 2026	34.89	34.94	34.89	34.94	34.54	0.16%	5,284
Aug 11, 2026	34.82	34.91	34.75	34.88	34.49	0.06%	30,697
Aug 10, 2026	34.98	35.01	34.95	34.86	34.47	-0.30%	192
Aug 7, 2026	34.91	35.02	34.88	34.97	34.57	0.10%	1,581
Aug 6, 2026	34.93	34.93	34.93	34.93	34.54	-0.19%	6,247
Aug 5, 2026	35.03	35.09	34.96	35.00	34.60	0.09%	3,297
Aug 4, 2026	34.98	34.99	34.98	34.96	34.57	0.39%	14
Aug 3, 2026	35.04	35.05	34.61	34.83	34.43	0.30%	12,569
Jul 31, 2026	34.95	34.95	34.82	34.72	34.33	-0.44%	1
Jul 30, 2026	34.81	34.89	34.81	34.88	34.48	-0.09%	10,554
Jul 29, 2026	34.95	34.96	34.95	34.91	34.51	-0.33%	468
Jul 28, 2026	34.96	34.99	34.96	35.02	34.62	0.37%	278
Jul 27, 2026	34.93	34.93	34.93	34.89	34.50	0.11%	1
Jul 24, 2026	34.79	34.79	34.76	34.86	34.46	0.37%	1,502
Jul 23, 2026	34.83	34.83	34.71	34.73	34.33	-0.36%	4,835
Jul 22, 2026	34.84	34.84	34.84	34.85	34.46	-0.26%	59
Jul 21, 2026	35.03	35.03	34.94	34.94	34.55	-0.21%	19,420
Jul 20, 2026	35.12	35.12	35.12	35.02	34.62	-0.34%	112
Jul 17, 2026	35.14	35.14	35.14	35.14	34.74	0.27%	112
Jul 16, 2026	35.09	35.09	35.00	35.04	34.64	-0.11%	2,419
Jul 15, 2026	34.95	35.07	34.94	35.08	34.68	0.06%	4,124