Trex Company, Inc. (TREX)
NYSE: TREX · Real-Time Price · USD
70.21
-0.73 (-1.03%)
At close: Dec 20, 2024, 4:00 PM
69.68
-0.53 (-0.75%)
After-hours: Dec 20, 2024, 7:12 PM EST
Trex Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 70.80 | 72.41 | 70.14 | 70.21 | 70.21 | -1.03% | 4,275,240 |
| Dec 19, 2024 | 71.66 | 73.00 | 70.23 | 70.94 | 70.94 | -1.00% | 1,659,403 |
| Dec 18, 2024 | 77.23 | 77.23 | 71.47 | 71.66 | 71.66 | -6.70% | 1,580,360 |
| Dec 17, 2024 | 77.15 | 77.88 | 76.38 | 76.81 | 76.81 | -1.02% | 921,754 |
| Dec 16, 2024 | 76.84 | 78.38 | 75.26 | 77.60 | 77.60 | 0.81% | 1,264,442 |
| Dec 13, 2024 | 77.87 | 78.07 | 76.28 | 76.98 | 76.98 | -1.76% | 1,728,679 |
| Dec 12, 2024 | 79.54 | 80.01 | 77.60 | 78.36 | 78.36 | -1.90% | 1,988,861 |
| Dec 11, 2024 | 77.67 | 80.74 | 76.91 | 79.88 | 79.88 | 3.66% | 2,548,506 |
| Dec 10, 2024 | 77.53 | 78.00 | 75.61 | 77.06 | 77.06 | -1.37% | 3,389,558 |
| Dec 9, 2024 | 77.89 | 79.03 | 77.59 | 78.13 | 78.13 | 0.64% | 974,952 |
| Dec 6, 2024 | 76.90 | 78.07 | 76.61 | 77.63 | 77.63 | 2.12% | 1,028,613 |
| Dec 5, 2024 | 76.24 | 76.59 | 75.66 | 76.02 | 76.02 | -0.13% | 853,578 |
| Dec 4, 2024 | 76.59 | 76.98 | 74.65 | 76.12 | 76.12 | -1.30% | 1,003,495 |
| Dec 3, 2024 | 75.91 | 77.49 | 75.62 | 77.12 | 77.12 | 2.12% | 994,998 |
| Dec 2, 2024 | 74.65 | 75.79 | 74.17 | 75.52 | 75.52 | 0.65% | 969,347 |
| Nov 29, 2024 | 74.84 | 75.54 | 74.57 | 75.03 | 75.03 | 0.81% | 362,579 |
| Nov 27, 2024 | 75.14 | 76.17 | 73.84 | 74.43 | 74.43 | -0.93% | 600,630 |
| Nov 26, 2024 | 75.75 | 76.29 | 74.70 | 75.13 | 75.13 | -2.56% | 864,613 |
| Nov 25, 2024 | 74.22 | 78.90 | 74.14 | 77.10 | 77.10 | 6.71% | 1,516,074 |
| Nov 22, 2024 | 71.08 | 72.27 | 70.94 | 72.25 | 72.25 | 2.72% | 894,387 |
| Nov 21, 2024 | 68.85 | 70.72 | 68.07 | 70.34 | 70.34 | 2.12% | 970,037 |
| Nov 20, 2024 | 67.76 | 68.95 | 67.57 | 68.88 | 68.88 | 2.15% | 978,689 |
| Nov 19, 2024 | 67.00 | 68.20 | 66.39 | 67.43 | 67.43 | -0.38% | 1,122,587 |
| Nov 18, 2024 | 67.95 | 68.21 | 67.52 | 67.69 | 67.69 | -0.79% | 909,284 |
| Nov 15, 2024 | 70.86 | 70.86 | 68.20 | 68.23 | 68.23 | -3.60% | 1,151,007 |
| Nov 14, 2024 | 72.70 | 73.06 | 70.57 | 70.78 | 70.78 | -2.56% | 1,338,175 |
| Nov 13, 2024 | 73.22 | 74.40 | 72.40 | 72.64 | 72.64 | 0.43% | 954,504 |
| Nov 12, 2024 | 73.69 | 73.91 | 72.28 | 72.33 | 72.33 | -2.82% | 1,084,740 |
| Nov 11, 2024 | 73.38 | 75.07 | 73.27 | 74.43 | 74.43 | 2.30% | 1,305,941 |
| Nov 8, 2024 | 71.91 | 72.87 | 71.51 | 72.76 | 72.76 | 1.24% | 756,342 |
| Nov 7, 2024 | 72.59 | 72.84 | 71.02 | 71.87 | 71.87 | -0.70% | 908,607 |
| Nov 6, 2024 | 74.21 | 75.36 | 71.13 | 72.38 | 72.38 | 0.17% | 1,917,337 |
| Nov 5, 2024 | 70.05 | 72.56 | 69.63 | 72.26 | 72.26 | 2.44% | 1,260,588 |
| Nov 4, 2024 | 71.00 | 72.44 | 70.40 | 70.54 | 70.54 | -0.31% | 1,311,539 |
| Nov 1, 2024 | 71.68 | 72.58 | 70.74 | 70.76 | 70.76 | -0.13% | 1,911,759 |
| Oct 31, 2024 | 70.03 | 71.55 | 69.93 | 70.85 | 70.85 | 0.41% | 1,900,555 |
| Oct 30, 2024 | 70.00 | 71.66 | 69.63 | 70.56 | 70.56 | -0.10% | 2,532,412 |
| Oct 29, 2024 | 70.00 | 71.03 | 65.57 | 70.63 | 70.63 | 6.19% | 5,809,907 |
| Oct 28, 2024 | 64.79 | 66.84 | 64.47 | 66.51 | 66.51 | 3.40% | 2,441,370 |
| Oct 25, 2024 | 64.40 | 65.69 | 63.96 | 64.32 | 64.32 | 0.28% | 1,767,310 |
| 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 |