Trex Company Inc (TREX) Historical Stock Data
68.88 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TREX is up 0.02% a day on average. There have been 17 days where Trex Company Inc closed green and 13 days where TREX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 67.76 | 68.88 | ↑$1.12 (1.65%) | 67.57 | 68.95 | 0.98M |
| 2024-11-19 | 67.00 | 67.43 | ↑$0.43 (0.64%) | 66.39 | 68.20 | 1.12M |
| 2024-11-18 | 67.95 | 67.69 | ↓$0.26 (-0.38%) | 67.52 | 68.21 | 0.91M |
| 2024-11-15 | 70.86 | 68.23 | ↓$2.63 (-3.71%) | 68.20 | 70.86 | 1.15M |
| 2024-11-14 | 72.70 | 70.78 | ↓$1.92 (-2.64%) | 70.57 | 73.06 | 1.34M |
| 2024-11-13 | 73.22 | 72.64 | ↓$0.58 (-0.79%) | 72.40 | 74.40 | 0.95M |
| 2024-11-12 | 73.69 | 72.33 | ↓$1.36 (-1.85%) | 72.28 | 73.91 | 1.08M |
| 2024-11-11 | 73.38 | 74.43 | ↑$1.05 (1.43%) | 73.27 | 75.07 | 1.31M |
| 2024-11-08 | 71.91 | 72.76 | ↑$0.85 (1.18%) | 71.51 | 72.87 | 756.34K |
| 2024-11-07 | 72.59 | 71.87 | ↓$0.72 (-0.99%) | 71.02 | 72.84 | 0.91M |
| 2024-11-06 | 74.21 | 72.38 | ↓$1.83 (-2.47%) | 71.13 | 75.36 | 1.92M |
| 2024-11-05 | 70.05 | 72.26 | ↑$2.21 (3.15%) | 69.63 | 72.56 | 1.26M |
| 2024-11-04 | 71.00 | 70.54 | ↓$0.46 (-0.65%) | 70.40 | 72.44 | 1.31M |
| 2024-11-01 | 71.68 | 70.76 | ↓$0.92 (-1.28%) | 70.74 | 72.58 | 1.91M |
| 2024-10-31 | 70.03 | 70.85 | ↑$0.82 (1.17%) | 69.93 | 71.55 | 1.90M |
| 2024-10-30 | 70.00 | 70.56 | ↑$0.56 (0.80%) | 69.63 | 71.66 | 2.53M |
| 2024-10-29 | 70.00 | 70.63 | ↑$0.63 (0.90%) | 65.57 | 71.03 | 5.81M |
| 2024-10-28 | 64.79 | 66.51 | ↑$1.72 (2.65%) | 64.47 | 66.84 | 2.37M |
| 2024-10-25 | 64.40 | 64.32 | ↓$0.08 (-0.12%) | 63.96 | 65.69 | 1.77M |
| 2024-10-24 | 63.14 | 64.14 | ↑$1.00 (1.58%) | 62.71 | 64.34 | 1.41M |
| 2024-10-23 | 62.64 | 62.86 | ↑$0.22 (0.35%) | 62.39 | 63.87 | 1.39M |
| 2024-10-22 | 62.35 | 62.93 | ↑$0.58 (0.93%) | 61.97 | 63.31 | 807.47K |
| 2024-10-21 | 64.78 | 62.98 | ↓$1.80 (-2.78%) | 62.42 | 64.78 | 1.12M |
| 2024-10-18 | 64.62 | 64.62 | ↑$0.00 (0.00%) | 63.84 | 64.79 | 763.50K |
| 2024-10-17 | 64.59 | 63.89 | ↓$0.70 (-1.08%) | 63.43 | 64.81 | 785.98K |
| 2024-10-16 | 66.05 | 64.72 | ↓$1.33 (-2.01%) | 64.64 | 66.50 | 832.81K |
| 2024-10-15 | 64.64 | 65.26 | ↑$0.62 (0.96%) | 63.95 | 66.12 | 1.82M |
| 2024-10-14 | 64.18 | 65.38 | ↑$1.20 (1.87%) | 63.91 | 65.55 | 821.40K |
| 2024-10-11 | 63.33 | 64.49 | ↑$1.16 (1.83%) | 63.20 | 65.35 | 857.39K |
| 2024-10-10 | 63.38 | 63.57 | ↑$0.19 (0.30%) | 62.91 | 64.46 | 1.09M |
Create an account or log in to view more rows.
$TREX buying time
added
$TREX green is good
$TREX why is this not moving lol
$TREX holy fuck
$TREX no wonder price closed that way
$TREX Here we go!!!
$TREX what happen
$TREX is the dump over
$TREX I like the stock!
$TREX Going up