Trex Company Inc (TREX) Historical Stock Data
70.21 ↓0.73 (-1.03%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TREX is down -0.14% a day on average. There have been 14 days where Trex Company Inc closed green and 16 days where TREX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 70.80 | 70.21 | ↓$0.59 (-0.83%) | 70.14 | 72.41 | 3.91M |
| 2024-12-19 | 71.66 | 70.94 | ↓$0.72 (-1.00%) | 70.23 | 73.00 | 1.65M |
| 2024-12-18 | 77.23 | 71.66 | ↓$5.57 (-7.21%) | 71.47 | 77.23 | 1.58M |
| 2024-12-17 | 77.15 | 76.81 | ↓$0.34 (-0.44%) | 76.38 | 77.88 | 0.92M |
| 2024-12-16 | 76.84 | 77.60 | ↑$0.76 (0.99%) | 75.26 | 78.38 | 1.26M |
| 2024-12-13 | 77.87 | 76.98 | ↓$0.89 (-1.14%) | 76.28 | 78.07 | 1.70M |
| 2024-12-12 | 79.54 | 78.36 | ↓$1.18 (-1.48%) | 77.60 | 80.01 | 1.99M |
| 2024-12-11 | 77.67 | 79.88 | ↑$2.21 (2.85%) | 76.91 | 80.74 | 2.55M |
| 2024-12-10 | 77.53 | 77.06 | ↓$0.47 (-0.61%) | 75.61 | 78.00 | 3.39M |
| 2024-12-09 | 77.89 | 78.13 | ↑$0.24 (0.31%) | 77.59 | 79.03 | 0.97M |
| 2024-12-06 | 76.90 | 77.63 | ↑$0.73 (0.95%) | 76.61 | 78.07 | 1.03M |
| 2024-12-05 | 76.24 | 76.02 | ↓$0.22 (-0.29%) | 75.66 | 76.59 | 853.58K |
| 2024-12-04 | 76.59 | 76.12 | ↓$0.47 (-0.61%) | 74.65 | 76.98 | 1M |
| 2024-12-03 | 75.91 | 77.12 | ↑$1.21 (1.59%) | 75.62 | 77.49 | 0.99M |
| 2024-12-02 | 74.65 | 75.52 | ↑$0.87 (1.17%) | 74.17 | 75.79 | 0.97M |
| 2024-11-29 | 74.84 | 75.03 | ↑$0.19 (0.25%) | 74.57 | 75.54 | 362.58K |
| 2024-11-27 | 75.14 | 74.43 | ↓$0.71 (-0.94%) | 73.84 | 76.17 | 600.63K |
| 2024-11-26 | 75.75 | 75.13 | ↓$0.62 (-0.82%) | 74.70 | 76.29 | 864.61K |
| 2024-11-25 | 74.22 | 77.10 | ↑$2.88 (3.88%) | 74.14 | 78.90 | 1.52M |
| 2024-11-22 | 71.08 | 72.25 | ↑$1.17 (1.65%) | 70.94 | 72.27 | 894.39K |
| 2024-11-21 | 68.85 | 70.34 | ↑$1.49 (2.16%) | 68.07 | 70.72 | 0.97M |
| 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 |
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