Trex Company Inc (TREX) Historical Stock Data

57.74 ↓1.39 (-2.35%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, TREX is up 0.73% a day on average. There have been 16 days where Trex Company Inc closed green and 14 days where TREX closed red.

Date	Open	Close	Change	Low	High	Volume
2025-04-25	58.95	57.74	↓$1.21 (-2.05%)	57.69	58.95	862.31K
2025-04-24	56.95	59.13	↑$2.18 (3.83%)	56.42	59.40	0.94M
2025-04-23	57.21	56.67	↓$0.54 (-0.94%)	56.41	58.73	1.53M
2025-04-22	54.82	55.22	↑$0.40 (0.73%)	53.87	55.57	1.23M
2025-04-21	54.76	53.66	↓$1.10 (-2.01%)	53.06	55.29	1.05M
2025-04-17	54.09	55.61	↑$1.52 (2.81%)	53.96	56.06	1.70M
2025-04-16	54.15	53.42	↓$0.73 (-1.35%)	52.76	55.12	1.12M
2025-04-15	54.97	54.67	↓$0.30 (-0.55%)	54.29	56.18	1.06M
2025-04-14	55.77	55.28	↓$0.49 (-0.88%)	54.34	56.33	2.41M
2025-04-11	54.06	54.95	↑$0.89 (1.65%)	52.39	55.56	2.14M
2025-04-10	56.02	54.94	↓$1.08 (-1.93%)	52.87	56.40	1.86M
2025-04-09	49.95	57.31	↑$7.36 (14.73%)	49.01	57.61	2.59M
2025-04-08	53.81	50.52	↓$3.29 (-6.11%)	49.93	54.37	1.74M
2025-04-07	52.95	53.08	↑$0.13 (0.25%)	51.45	56.95	2.17M
2025-04-04	52.24	55.02	↑$2.78 (5.32%)	50.35	56.76	3.36M
2025-04-03	57.22	55.38	↓$1.84 (-3.22%)	54.05	57.78	2.40M
2025-04-02	57.66	59.99	↑$2.33 (4.04%)	57.55	60.36	1.29M
2025-04-01	59.00	58.46	↓$0.54 (-0.92%)	57.05	59.19	1.76M
2025-03-31	56.22	58.10	↑$1.88 (3.34%)	55.90	58.25	2.23M
2025-03-28	59.10	57.31	↓$1.79 (-3.03%)	56.73	59.53	2.07M
2025-03-27	60.95	59.32	↓$1.63 (-2.67%)	58.76	61.27	1.45M
2025-03-26	62.00	61.08	↓$0.92 (-1.48%)	60.80	62.82	1.69M
2025-03-25	61.65	62.03	↑$0.38 (0.62%)	61.06	62.30	2.09M
2025-03-24	62.53	61.96	↓$0.56 (-0.90%)	60.68	63.62	3.56M
2025-03-21	58.62	59.43	↑$0.81 (1.38%)	58.27	60.02	2.50M
2025-03-20	58.17	59.75	↑$1.58 (2.72%)	58.16	60.63	2.74M
2025-03-19	57.76	59.03	↑$1.27 (2.20%)	57.58	59.72	2.05M
2025-03-18	56.98	58.08	↑$1.10 (1.93%)	56.76	58.41	1.48M
2025-03-17	56.60	57.60	↑$1.00 (1.77%)	56.54	58.10	1.95M
2025-03-14	55.46	56.84	↑$1.38 (2.49%)	54.88	56.97	2.04M