Trex Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	72.87	73.63	72.19	72.84	72.84	1.69%	913,204
Jan 17, 2025	72.58	72.64	71.40	71.63	71.63	0.52%	444,334
Jan 16, 2025	71.20	71.47	70.01	71.26	71.26	0.01%	767,543
Jan 15, 2025	71.96	72.09	70.73	71.25	71.25	3.23%	1,364,386
Jan 14, 2025	67.06	69.19	66.71	69.02	69.02	5.83%	1,495,151
Jan 13, 2025	63.86	66.26	63.53	65.22	65.22	1.01%	1,545,240
Jan 10, 2025	64.44	65.21	63.92	64.57	64.57	-2.02%	1,320,429
Jan 8, 2025	66.06	66.26	64.50	65.90	65.90	-1.10%	1,464,190
Jan 7, 2025	70.25	70.37	66.26	66.63	66.63	-5.25%	1,142,783
Jan 6, 2025	70.19	71.39	70.15	70.32	70.32	1.28%	654,451
Jan 3, 2025	68.50	69.65	67.75	69.43	69.43	1.73%	418,561
Jan 2, 2025	69.77	70.71	68.06	68.25	68.25	-1.13%	654,957
Dec 31, 2024	69.67	70.25	69.01	69.03	69.03	-0.29%	536,832
Dec 30, 2024	69.49	70.10	68.52	69.23	69.23	-1.52%	625,963
Dec 27, 2024	70.38	71.41	69.70	70.30	70.30	-0.93%	528,947
Dec 26, 2024	70.57	71.08	69.89	70.96	70.96	-0.21%	558,445
Dec 24, 2024	71.08	71.25	70.23	71.11	71.11	0.20%	326,987
Dec 23, 2024	69.62	71.07	69.40	70.97	70.97	1.08%	1,100,490
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