Trex Company, Inc. (TREX)
NYSE: TREX · Real-Time Price · USD
64.32
+0.18 (0.28%)
Oct 25, 2024, 4:00 PM EDT - Market closed
Trex Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 63.14 | 64.34 | 62.71 | 64.14 | 64.14 | 2.04% | 1,414,910 |
| Oct 23, 2024 | 62.64 | 63.87 | 62.39 | 62.86 | 62.86 | -0.11% | 1,394,749 |
| Oct 22, 2024 | 62.35 | 63.31 | 61.97 | 62.93 | 62.93 | -0.08% | 807,471 |
| Oct 21, 2024 | 64.78 | 64.78 | 62.42 | 62.98 | 62.98 | -2.54% | 1,121,928 |
| Oct 18, 2024 | 64.62 | 64.79 | 63.84 | 64.62 | 64.62 | 1.14% | 763,503 |
| Oct 17, 2024 | 64.59 | 64.81 | 63.43 | 63.89 | 63.89 | -1.28% | 785,977 |
| Oct 16, 2024 | 66.05 | 66.50 | 64.64 | 64.72 | 64.72 | -0.83% | 832,819 |
| Oct 15, 2024 | 64.64 | 66.12 | 63.95 | 65.26 | 65.26 | -0.18% | 1,820,643 |
| Oct 14, 2024 | 64.18 | 65.55 | 63.91 | 65.38 | 65.38 | 1.38% | 821,399 |
| Oct 11, 2024 | 63.33 | 65.35 | 63.21 | 64.49 | 64.49 | 1.45% | 857,386 |
| Oct 10, 2024 | 63.38 | 64.46 | 62.91 | 63.57 | 63.57 | -1.67% | 1,086,698 |
| Oct 9, 2024 | 65.71 | 65.71 | 64.48 | 64.65 | 64.65 | 0.03% | 1,330,934 |
| Oct 8, 2024 | 64.33 | 65.45 | 63.84 | 64.63 | 64.63 | -0.20% | 1,422,221 |
| Oct 7, 2024 | 65.57 | 66.00 | 64.00 | 64.76 | 64.76 | -2.25% | 1,843,334 |
| Oct 4, 2024 | 66.98 | 66.99 | 65.26 | 66.25 | 66.25 | -2.75% | 1,948,993 |
| Oct 3, 2024 | 66.90 | 68.45 | 66.88 | 68.12 | 68.12 | 0.99% | 1,501,910 |
| Oct 2, 2024 | 67.67 | 68.31 | 66.43 | 67.45 | 67.45 | -0.43% | 1,078,052 |
| Oct 1, 2024 | 67.33 | 68.05 | 65.90 | 67.74 | 67.74 | 1.74% | 1,055,992 |
| Sep 30, 2024 | 67.48 | 67.72 | 65.97 | 66.58 | 66.58 | -1.93% | 865,861 |
| Sep 27, 2024 | 68.05 | 69.35 | 67.51 | 67.89 | 67.89 | 1.33% | 769,896 |
| Sep 26, 2024 | 67.28 | 67.63 | 66.51 | 67.00 | 67.00 | 0.89% | 1,204,903 |
| Sep 25, 2024 | 69.73 | 69.73 | 66.32 | 66.41 | 66.41 | -4.87% | 1,515,003 |
| Sep 24, 2024 | 69.67 | 70.60 | 69.31 | 69.81 | 69.81 | 0.22% | 843,750 |
| Sep 23, 2024 | 69.87 | 70.64 | 68.88 | 69.66 | 69.66 | 0.74% | 798,092 |
| Sep 20, 2024 | 70.67 | 71.04 | 69.00 | 69.15 | 69.15 | -2.93% | 1,701,714 |
| Sep 19, 2024 | 70.15 | 71.31 | 68.72 | 71.24 | 71.24 | 4.76% | 1,464,460 |
| Sep 18, 2024 | 68.33 | 70.35 | 67.25 | 68.00 | 68.00 | 0.21% | 1,274,736 |
| Sep 17, 2024 | 66.99 | 68.44 | 66.66 | 67.86 | 67.86 | 2.48% | 946,101 |
| Sep 16, 2024 | 66.24 | 67.15 | 65.77 | 66.22 | 66.22 | 0.18% | 876,549 |
| Sep 13, 2024 | 65.30 | 66.45 | 64.88 | 66.10 | 66.10 | 3.09% | 890,526 |
| Sep 12, 2024 | 63.75 | 64.45 | 63.31 | 64.12 | 64.12 | 0.91% | 625,413 |
| Sep 11, 2024 | 63.52 | 64.15 | 62.30 | 63.54 | 63.54 | -0.39% | 913,030 |
| Sep 10, 2024 | 62.30 | 63.94 | 61.49 | 63.79 | 63.79 | 3.12% | 1,318,192 |
| Sep 9, 2024 | 61.91 | 63.47 | 61.60 | 61.86 | 61.86 | 0.19% | 1,299,323 |
| Sep 6, 2024 | 61.21 | 62.59 | 60.97 | 61.74 | 61.74 | 1.46% | 965,847 |
| Sep 5, 2024 | 61.21 | 61.73 | 60.45 | 60.85 | 60.85 | -0.56% | 1,142,326 |
| Sep 4, 2024 | 61.00 | 61.95 | 60.56 | 61.19 | 61.19 | -0.20% | 750,963 |
| Sep 3, 2024 | 63.24 | 64.02 | 61.04 | 61.31 | 61.31 | -3.81% | 1,079,089 |
| Aug 30, 2024 | 64.64 | 64.84 | 62.73 | 63.74 | 63.74 | 0.24% | 641,765 |
| Aug 29, 2024 | 64.36 | 64.59 | 63.36 | 63.59 | 63.59 | -0.58% | 560,407 |
| Aug 28, 2024 | 64.73 | 64.82 | 63.61 | 63.96 | 63.96 | -1.72% | 624,977 |
| Aug 27, 2024 | 65.80 | 65.81 | 63.91 | 65.08 | 65.08 | -2.14% | 862,611 |
| Aug 26, 2024 | 67.70 | 68.09 | 66.45 | 66.50 | 66.50 | -1.53% | 628,048 |
| Aug 23, 2024 | 64.78 | 67.78 | 64.43 | 67.53 | 67.53 | 5.38% | 905,110 |
| Aug 22, 2024 | 65.47 | 65.97 | 63.93 | 64.08 | 64.08 | -2.06% | 723,877 |
| Aug 21, 2024 | 64.34 | 65.57 | 64.21 | 65.43 | 65.43 | 2.06% | 771,763 |
| Aug 20, 2024 | 64.17 | 65.27 | 63.29 | 64.11 | 64.11 | 0.17% | 839,691 |
| Aug 19, 2024 | 64.03 | 64.90 | 63.45 | 64.00 | 64.00 | 0.95% | 927,182 |
| Aug 16, 2024 | 63.33 | 64.50 | 63.09 | 63.40 | 63.40 | -0.55% | 1,518,835 |
| Aug 15, 2024 | 61.73 | 64.30 | 61.28 | 63.75 | 63.75 | 5.44% | 1,678,198 |
| Aug 14, 2024 | 61.94 | 62.62 | 60.37 | 60.46 | 60.46 | -1.56% | 1,017,821 |
| Aug 13, 2024 | 59.49 | 61.68 | 59.43 | 61.42 | 61.42 | 3.80% | 1,494,238 |
| Aug 12, 2024 | 60.42 | 61.19 | 58.91 | 59.17 | 59.17 | -2.52% | 1,663,846 |
| Aug 9, 2024 | 60.55 | 61.86 | 60.00 | 60.70 | 60.70 | - | 1,836,974 |
| Aug 8, 2024 | 61.01 | 62.49 | 59.46 | 60.70 | 60.70 | 1.05% | 2,552,222 |
| Aug 7, 2024 | 61.04 | 62.70 | 58.68 | 60.07 | 60.07 | -21.54% | 6,830,593 |
| Aug 6, 2024 | 74.96 | 78.18 | 74.28 | 76.56 | 76.56 | 1.47% | 1,684,381 |
| Aug 5, 2024 | 72.63 | 76.65 | 72.20 | 75.45 | 75.45 | -2.34% | 1,054,175 |
| Aug 2, 2024 | 78.12 | 78.12 | 75.30 | 77.26 | 77.26 | -3.94% | 925,535 |
| Aug 1, 2024 | 84.17 | 85.14 | 79.85 | 80.43 | 80.43 | -3.83% | 1,071,646 |
| Jul 31, 2024 | 85.00 | 86.56 | 83.41 | 83.63 | 83.63 | -1.03% | 899,712 |
| Jul 30, 2024 | 83.88 | 84.82 | 83.08 | 84.50 | 84.50 | 1.09% | 859,673 |
| Jul 29, 2024 | 82.83 | 84.25 | 82.40 | 83.59 | 83.59 | 1.32% | 904,321 |
| Jul 26, 2024 | 80.71 | 83.73 | 80.41 | 82.50 | 82.50 | 5.12% | 1,012,631 |
| Jul 25, 2024 | 77.07 | 80.12 | 76.88 | 78.48 | 78.48 | 2.59% | 781,867 |
| Jul 24, 2024 | 78.88 | 79.85 | 76.42 | 76.50 | 76.50 | -3.83% | 1,129,719 |
| Jul 23, 2024 | 80.15 | 80.62 | 79.37 | 79.55 | 79.55 | -2.66% | 1,082,063 |
| Jul 22, 2024 | 82.11 | 82.15 | 79.78 | 81.72 | 81.72 | 0.70% | 903,883 |
| Jul 19, 2024 | 82.70 | 82.70 | 80.86 | 81.15 | 81.15 | -2.00% | 771,416 |
| Jul 18, 2024 | 83.64 | 86.35 | 82.33 | 82.81 | 82.81 | -0.64% | 900,662 |
| Jul 17, 2024 | 84.37 | 85.38 | 83.31 | 83.34 | 83.34 | -2.89% | 753,719 |
| Jul 16, 2024 | 82.32 | 85.92 | 82.04 | 85.82 | 85.82 | 5.53% | 1,076,876 |
| Jul 15, 2024 | 82.10 | 82.79 | 81.24 | 81.32 | 81.32 | -0.28% | 1,443,184 |
| Jul 12, 2024 | 78.92 | 82.11 | 78.69 | 81.55 | 81.55 | 4.04% | 1,629,750 |
| Jul 11, 2024 | 76.40 | 78.83 | 75.94 | 78.38 | 78.38 | 4.81% | 1,302,881 |
| Jul 10, 2024 | 73.15 | 74.99 | 73.15 | 74.78 | 74.78 | 2.55% | 1,112,839 |
| Jul 9, 2024 | 71.40 | 74.18 | 71.12 | 72.92 | 72.92 | 2.76% | 1,505,774 |
| Jul 8, 2024 | 71.71 | 72.33 | 70.50 | 70.96 | 70.96 | -0.10% | 853,394 |
| Jul 5, 2024 | 70.64 | 71.14 | 69.85 | 71.03 | 71.03 | 0.13% | 1,078,549 |
| Jul 3, 2024 | 71.72 | 71.87 | 69.99 | 70.94 | 70.94 | -2.27% | 1,183,652 |
| Jul 2, 2024 | 72.62 | 73.50 | 72.35 | 72.59 | 72.59 | -0.08% | 792,689 |
| Jul 1, 2024 | 74.55 | 75.05 | 71.94 | 72.65 | 72.65 | -1.98% | 1,153,439 |
| Jun 28, 2024 | 74.57 | 75.44 | 73.51 | 74.12 | 74.12 | -0.27% | 1,405,637 |
| Jun 27, 2024 | 74.22 | 75.00 | 73.80 | 74.32 | 74.32 | -0.30% | 850,074 |
| Jun 26, 2024 | 74.75 | 75.29 | 74.09 | 74.54 | 74.54 | - | 893,199 |
| Jun 25, 2024 | 77.19 | 77.19 | 73.40 | 74.54 | 74.54 | -5.56% | 1,692,852 |
| Jun 24, 2024 | 78.27 | 79.87 | 77.87 | 78.93 | 78.93 | 1.18% | 1,469,394 |
| Jun 21, 2024 | 83.72 | 84.05 | 76.15 | 78.01 | 78.01 | -7.15% | 3,752,853 |
| Jun 20, 2024 | 83.53 | 84.89 | 82.92 | 84.02 | 84.02 | -0.18% | 834,278 |
| Jun 18, 2024 | 83.46 | 84.20 | 82.10 | 84.17 | 84.17 | 0.55% | 760,058 |
| Jun 17, 2024 | 84.19 | 84.19 | 82.77 | 83.71 | 83.71 | -0.91% | 723,693 |
| Jun 14, 2024 | 85.12 | 85.67 | 83.20 | 84.48 | 84.48 | -2.21% | 568,237 |
| Jun 13, 2024 | 85.70 | 86.90 | 84.58 | 86.39 | 86.39 | 0.70% | 629,336 |
| Jun 12, 2024 | 84.79 | 87.43 | 84.79 | 85.79 | 85.79 | 5.24% | 969,691 |
| Jun 11, 2024 | 81.29 | 81.57 | 79.94 | 81.52 | 81.52 | 0.02% | 636,231 |
| Jun 10, 2024 | 79.53 | 81.86 | 79.53 | 81.50 | 81.50 | 1.71% | 643,670 |
| Jun 7, 2024 | 80.71 | 81.62 | 79.79 | 80.13 | 80.13 | -1.93% | 687,291 |
| Jun 6, 2024 | 82.27 | 82.57 | 81.48 | 81.71 | 81.71 | -1.42% | 593,195 |
| Jun 5, 2024 | 82.84 | 83.50 | 82.36 | 82.89 | 82.89 | 0.45% | 964,719 |
| Jun 4, 2024 | 84.00 | 84.63 | 82.31 | 82.52 | 82.52 | -2.20% | 746,417 |