Canada markets closed

Trex Company, Inc. (TREX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
99.75+0.50 (+0.50%)
At close: 04:00PM EDT
99.75 -0.10 (-0.10%)
After hours: 04:04PM EDT
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202499.66100.3398.4599.7599.75523,400
Mar 27, 202498.6399.4498.0799.2599.25465,700
Mar 26, 2024100.10100.6198.0198.1198.11908,400
Mar 25, 202499.40100.7799.38100.10100.10640,400
Mar 22, 202499.80100.0798.2899.5899.58486,500
Mar 21, 202499.20100.7598.7499.7999.79576,700
Mar 20, 202496.3698.6995.7198.4098.40560,100
Mar 19, 202494.8096.4894.3896.0996.09477,300
Mar 18, 202495.0995.7393.8294.6494.64496,100
Mar 15, 202494.4995.9194.1694.4094.401,432,600
Mar 14, 202496.0496.8193.8894.8494.84566,200
Mar 13, 202495.5897.0695.5496.3296.32602,600
Mar 12, 202494.0496.2793.3995.8295.82545,800
Mar 11, 202494.2694.3092.6893.8993.89544,200
Mar 08, 202496.3497.6594.3994.9094.90514,500
Mar 07, 202495.3596.6995.3295.7395.73638,300
Mar 06, 202495.2695.9394.2694.5194.51879,300
Mar 05, 202495.6197.2593.6093.9193.91890,900
Mar 04, 202494.7596.9494.7596.0396.03651,600
Mar 01, 202491.2294.7090.3594.6194.61907,500
Feb 29, 202492.7692.9391.0991.7691.761,519,300
Feb 28, 202493.2294.1492.2992.5092.50942,900
Feb 27, 202498.31101.9191.7793.1793.172,904,800
Feb 26, 202493.8195.4593.5994.8694.861,343,500
Feb 23, 202494.2694.5392.6093.8193.81696,800
Feb 22, 202492.1293.7391.5093.5293.52869,500
Feb 21, 202490.7291.3489.9290.9390.93734,800
Feb 20, 202489.8190.8989.0390.6890.68744,900
Feb 16, 202489.1391.9788.8790.8690.86791,700
Feb 15, 202490.8790.9388.9690.6390.631,032,000
Feb 14, 202490.8191.2388.8790.8890.88565,000
Feb 13, 202487.9190.9687.8889.3389.33644,300
Feb 12, 202491.0793.1790.4792.2692.26920,900
Feb 09, 202490.4091.8989.8391.1391.13782,700
Feb 08, 202490.2291.3789.0490.4090.401,078,100
Feb 07, 202486.2592.2586.2589.9189.912,487,500
Feb 06, 202482.5283.6082.0083.1983.19795,300
Feb 05, 202485.3685.9680.0782.5482.541,586,900
Feb 02, 202485.7187.3684.1086.5786.571,671,500
Feb 01, 202482.6487.0082.5386.8086.801,562,400
Jan 31, 202482.9183.9081.3081.4881.48692,100
Jan 30, 202483.0183.5182.3983.3783.37627,200
Jan 29, 202481.5683.5080.8283.2583.25673,400
Jan 26, 202481.4881.7980.5481.2381.23359,600
Jan 25, 202480.7281.4279.6981.4081.40679,700
Jan 24, 202482.1582.6778.6179.1979.19837,200
Jan 23, 202483.6483.7180.8981.2781.27906,400
Jan 22, 202483.5184.1282.6383.7983.79617,800
Jan 19, 202481.3882.3379.9582.3082.30579,500
Jan 18, 202480.4781.2979.1381.2681.26639,400
Jan 17, 202479.6580.4479.0479.8079.80573,100
Jan 16, 202481.2781.5579.3380.8780.87510,600
Jan 12, 202483.0183.6481.1381.9281.92423,800
Jan 11, 202481.0282.5580.4382.5082.50811,600
Jan 10, 202479.9281.3679.7381.3481.34681,600
Jan 09, 202478.4979.6278.3779.6279.62388,600
Jan 08, 202477.7779.3777.5079.3679.36494,100
Jan 05, 202475.8477.6875.7977.3777.37684,700
Jan 04, 202476.3277.9776.1876.4076.401,023,000
Jan 03, 202478.8979.0577.0877.1677.161,087,200
Jan 02, 202481.7883.0880.2480.7180.71721,000
Dec 29, 202383.3684.0682.7882.7982.79419,700
Dec 28, 202383.5784.2183.0183.7283.72290,600
Dec 27, 202383.6084.3683.4383.6283.62590,700
Dec 26, 202383.6684.1183.2183.4383.43411,900
Dec 22, 202383.4883.8382.5383.3283.32712,200
Dec 21, 202382.7083.3582.0283.1983.19764,000
Dec 20, 202381.5184.6881.0181.5681.561,412,300
Dec 19, 202379.7781.0279.4980.9280.92954,200
Dec 18, 202380.6581.0778.3579.0179.01658,200
Dec 15, 202380.0781.1279.4280.2280.221,798,800
Dec 14, 202377.4080.5977.2080.1480.141,303,100
Dec 13, 202371.5875.7271.4275.4575.45889,600
Dec 12, 202372.6173.7071.9972.8572.85787,500
Dec 11, 202373.0573.2072.4472.5372.53660,800
Dec 08, 202372.7674.2572.7672.9672.96457,000
Dec 07, 202372.5273.1972.2872.8872.88618,000
Dec 06, 202372.7274.3272.4772.5872.58877,200
Dec 05, 202372.5173.0971.6671.8671.86492,200
Dec 04, 202371.7872.7671.2272.6672.66667,100
Dec 01, 202370.2172.2269.6472.0772.07902,100
Nov 30, 202370.1570.5469.1170.2770.27886,600
Nov 29, 202370.0071.3569.9170.2270.22845,800
Nov 28, 202368.5369.3568.0669.0569.05711,200
Nov 27, 202367.6769.7967.5468.9068.90796,200
Nov 24, 202367.1968.8467.0168.2368.23246,400
Nov 22, 202368.1068.6467.4267.5867.58526,000
Nov 21, 202367.4268.1067.1667.5867.58638,200
Nov 20, 202367.3868.1366.7867.8367.83855,700
Nov 17, 202366.6067.5966.4267.5667.56667,100
Nov 16, 202366.4466.8365.8466.0066.00516,600
Nov 15, 202366.0268.5066.0266.4266.421,024,000
Nov 14, 202364.0366.7663.7666.0466.041,013,700
Nov 13, 202361.0961.6360.6061.3861.38436,900
Nov 10, 202360.8361.7359.8661.4261.42692,400
Nov 09, 202361.7561.7560.1360.3760.37586,000
Nov 08, 202360.9561.9460.8961.4961.49522,500
Nov 07, 202360.2061.8660.2061.1661.16702,200
Nov 06, 202362.5262.7059.6360.1760.171,333,500
Nov 03, 202363.2964.6162.6262.7162.711,434,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...