Trex Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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