Trex Company, Inc. (TREX)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

90.24

-0.29

(-0.32%)

At close: 04:00PM EDT

90.00

-0.24

(-0.27%)

Pre-Market:

04:09AM EDT

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 29, 2024	90.90	91.50	89.85	90.24	90.24	446,600
Apr 26, 2024	90.00	91.48	89.55	90.53	90.53	354,000
Apr 25, 2024	87.25	89.79	85.83	89.41	89.41	487,600
Apr 24, 2024	90.25	91.34	88.22	89.20	89.20	372,800
Apr 23, 2024	88.07	90.58	87.07	90.17	90.17	619,500
Apr 22, 2024	88.79	89.03	87.22	87.82	87.82	471,800
Apr 19, 2024	87.95	88.72	86.37	87.45	87.45	532,200
Apr 18, 2024	88.65	89.82	87.63	87.95	87.95	766,000
Apr 17, 2024	89.81	89.81	86.73	87.77	87.77	580,100
Apr 16, 2024	89.60	90.05	87.97	88.98	88.98	599,000
Apr 15, 2024	92.67	92.70	89.48	90.20	90.20	492,200
Apr 12, 2024	91.76	92.51	91.10	91.92	91.92	349,800
Apr 11, 2024	92.95	93.20	92.01	92.76	92.76	614,000
Apr 10, 2024	91.11	93.82	90.29	92.12	92.12	1,015,500
Apr 09, 2024	97.46	97.46	94.45	96.02	96.02	781,300
Apr 08, 2024	97.32	97.69	96.36	97.35	97.35	446,600
Apr 05, 2024	95.22	96.79	94.27	96.33	96.33	459,500
Apr 04, 2024	96.50	97.49	94.40	94.89	94.89	474,300
Apr 03, 2024	94.54	96.57	93.08	95.20	95.20	836,200
Apr 02, 2024	96.25	96.33	93.38	94.99	94.99	934,600
Apr 01, 2024	99.86	99.86	97.72	97.97	97.97	414,600
Mar 28, 2024	99.66	100.33	98.45	99.75	99.75	523,400
Mar 27, 2024	98.63	99.44	98.07	99.25	99.25	465,700
Mar 26, 2024	100.10	100.61	98.01	98.11	98.11	908,400
Mar 25, 2024	99.40	100.77	99.38	100.10	100.10	640,400
Mar 22, 2024	99.80	100.07	98.28	99.58	99.58	486,500
Mar 21, 2024	99.20	100.75	98.74	99.79	99.79	576,700
Mar 20, 2024	96.36	98.69	95.71	98.40	98.40	560,100
Mar 19, 2024	94.80	96.48	94.38	96.09	96.09	477,300
Mar 18, 2024	95.09	95.73	93.82	94.64	94.64	496,100
Mar 15, 2024	94.49	95.91	94.16	94.40	94.40	1,432,600
Mar 14, 2024	96.04	96.81	93.88	94.84	94.84	566,200
Mar 13, 2024	95.58	97.06	95.54	96.32	96.32	602,600
Mar 12, 2024	94.04	96.27	93.39	95.82	95.82	545,800
Mar 11, 2024	94.26	94.30	92.68	93.89	93.89	544,200
Mar 08, 2024	96.34	97.65	94.39	94.90	94.90	514,500
Mar 07, 2024	95.35	96.69	95.32	95.73	95.73	638,300
Mar 06, 2024	95.26	95.93	94.26	94.51	94.51	879,300
Mar 05, 2024	95.61	97.25	93.60	93.91	93.91	890,900
Mar 04, 2024	94.75	96.94	94.75	96.03	96.03	651,600
Mar 01, 2024	91.22	94.70	90.35	94.61	94.61	907,500
Feb 29, 2024	92.76	92.93	91.09	91.76	91.76	1,519,300
Feb 28, 2024	93.22	94.14	92.29	92.50	92.50	942,900
Feb 27, 2024	98.31	101.91	91.77	93.17	93.17	2,904,800
Feb 26, 2024	93.81	95.45	93.59	94.86	94.86	1,343,500
Feb 23, 2024	94.26	94.53	92.60	93.81	93.81	696,800
Feb 22, 2024	92.12	93.73	91.50	93.52	93.52	869,500
Feb 21, 2024	90.72	91.34	89.92	90.93	90.93	734,800
Feb 20, 2024	89.81	90.89	89.03	90.68	90.68	744,900
Feb 16, 2024	89.13	91.97	88.87	90.86	90.86	791,700
Feb 15, 2024	90.87	90.93	88.96	90.63	90.63	1,032,000
Feb 14, 2024	90.81	91.23	88.87	90.88	90.88	565,000
Feb 13, 2024	87.91	90.96	87.88	89.33	89.33	644,300
Feb 12, 2024	91.07	93.17	90.47	92.26	92.26	920,900
Feb 09, 2024	90.40	91.89	89.83	91.13	91.13	782,700
Feb 08, 2024	90.22	91.37	89.04	90.40	90.40	1,078,100
Feb 07, 2024	86.25	92.25	86.25	89.91	89.91	2,487,500
Feb 06, 2024	82.52	83.60	82.00	83.19	83.19	795,300
Feb 05, 2024	85.36	85.96	80.07	82.54	82.54	1,586,900
Feb 02, 2024	85.71	87.36	84.10	86.57	86.57	1,671,500
Feb 01, 2024	82.64	87.00	82.53	86.80	86.80	1,562,400
Jan 31, 2024	82.91	83.90	81.30	81.48	81.48	692,100
Jan 30, 2024	83.01	83.51	82.39	83.37	83.37	627,200
Jan 29, 2024	81.56	83.50	80.82	83.25	83.25	673,400
Jan 26, 2024	81.48	81.79	80.54	81.23	81.23	359,600
Jan 25, 2024	80.72	81.42	79.69	81.40	81.40	679,700
Jan 24, 2024	82.15	82.67	78.61	79.19	79.19	837,200
Jan 23, 2024	83.64	83.71	80.89	81.27	81.27	906,400
Jan 22, 2024	83.51	84.12	82.63	83.79	83.79	617,800
Jan 19, 2024	81.38	82.33	79.95	82.30	82.30	579,500
Jan 18, 2024	80.47	81.29	79.13	81.26	81.26	639,400
Jan 17, 2024	79.65	80.44	79.04	79.80	79.80	573,100
Jan 16, 2024	81.27	81.55	79.33	80.87	80.87	510,600
Jan 12, 2024	83.01	83.64	81.13	81.92	81.92	423,800
Jan 11, 2024	81.02	82.55	80.43	82.50	82.50	811,600
Jan 10, 2024	79.92	81.36	79.73	81.34	81.34	681,600
Jan 09, 2024	78.49	79.62	78.37	79.62	79.62	388,600
Jan 08, 2024	77.77	79.37	77.50	79.36	79.36	494,100
Jan 05, 2024	75.84	77.68	75.79	77.37	77.37	684,700
Jan 04, 2024	76.32	77.97	76.18	76.40	76.40	1,023,000
Jan 03, 2024	78.89	79.05	77.08	77.16	77.16	1,087,200
Jan 02, 2024	81.78	83.08	80.24	80.71	80.71	721,000
Dec 29, 2023	83.36	84.06	82.78	82.79	82.79	419,700
Dec 28, 2023	83.57	84.21	83.01	83.72	83.72	290,600
Dec 27, 2023	83.60	84.36	83.43	83.62	83.62	590,700
Dec 26, 2023	83.66	84.11	83.21	83.43	83.43	411,900
Dec 22, 2023	83.48	83.83	82.53	83.32	83.32	712,200
Dec 21, 2023	82.70	83.35	82.02	83.19	83.19	764,000
Dec 20, 2023	81.51	84.68	81.01	81.56	81.56	1,412,300
Dec 19, 2023	79.77	81.02	79.49	80.92	80.92	954,200
Dec 18, 2023	80.65	81.07	78.35	79.01	79.01	658,200
Dec 15, 2023	80.07	81.12	79.42	80.22	80.22	1,798,800
Dec 14, 2023	77.40	80.59	77.20	80.14	80.14	1,303,100
Dec 13, 2023	71.58	75.72	71.42	75.45	75.45	889,600
Dec 12, 2023	72.61	73.70	71.99	72.85	72.85	787,500
Dec 11, 2023	73.05	73.20	72.44	72.53	72.53	660,800
Dec 08, 2023	72.76	74.25	72.76	72.96	72.96	457,000
Dec 07, 2023	72.52	73.19	72.28	72.88	72.88	618,000
Dec 06, 2023	72.72	74.32	72.47	72.58	72.58	877,200
Dec 05, 2023	72.51	73.09	71.66	71.86	71.86	492,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,011.62+42.38(+0.19%)

S&P 5005,116.17+16.21(+0.32%)

DOW38,386.09+146.43(+0.38%)

CAD/USD0.7308-0.0013(-0.18%)

CRUDE OIL82.88+0.25(+0.30%)

Bitcoin CAD86,000.88-925.06(-1.06%)

Trex Company, Inc. (TREX)

S&P/TSX
22,011.62
+42.38(+0.19%)

S&P 500
5,116.17
+16.21(+0.32%)

DOW
38,386.09
+146.43(+0.38%)

CAD/USD
0.7308
-0.0013(-0.18%)

CRUDE OIL
82.88
+0.25(+0.30%)

Bitcoin CAD
86,000.88
-925.06(-1.06%)