Trex Company, Inc. (TREX)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

89.14

+0.59

(+0.67%)

At close: 04:00PM EDT

88.34

-0.80

(-0.90%)

After hours:

06:05PM EDT

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	88.22	91.91	87.36	89.14	89.14	747,900
30 Apr 2024	89.47	90.78	88.53	88.55	88.55	430,900
29 Apr 2024	90.90	91.50	89.85	90.24	90.24	446,600
26 Apr 2024	90.00	91.48	89.55	90.53	90.53	359,700
25 Apr 2024	87.25	89.79	85.83	89.41	89.41	487,600
24 Apr 2024	90.25	91.34	88.22	89.20	89.20	372,800
23 Apr 2024	88.07	90.58	87.07	90.17	90.17	619,500
22 Apr 2024	88.79	89.03	87.22	87.82	87.82	471,800
19 Apr 2024	87.95	88.72	86.37	87.45	87.45	532,200
18 Apr 2024	88.65	89.82	87.63	87.95	87.95	766,000
17 Apr 2024	89.81	89.81	86.73	87.77	87.77	580,100
16 Apr 2024	89.60	90.05	87.97	88.98	88.98	599,000
15 Apr 2024	92.67	92.70	89.48	90.20	90.20	492,200
12 Apr 2024	91.76	92.51	91.10	91.92	91.92	349,800
11 Apr 2024	92.95	93.20	92.01	92.76	92.76	614,000
10 Apr 2024	91.11	93.82	90.29	92.12	92.12	1,015,500
09 Apr 2024	97.46	97.46	94.45	96.02	96.02	781,300
08 Apr 2024	97.32	97.69	96.36	97.35	97.35	446,600
05 Apr 2024	95.22	96.79	94.27	96.33	96.33	459,500
04 Apr 2024	96.50	97.49	94.40	94.89	94.89	474,300
03 Apr 2024	94.54	96.57	93.08	95.20	95.20	836,200
02 Apr 2024	96.25	96.33	93.38	94.99	94.99	934,600
01 Apr 2024	99.86	99.86	97.72	97.97	97.97	414,600
28 Mar 2024	99.66	100.33	98.45	99.75	99.75	523,400
27 Mar 2024	98.63	99.44	98.07	99.25	99.25	465,700
26 Mar 2024	100.10	100.61	98.01	98.11	98.11	908,400
25 Mar 2024	99.40	100.77	99.38	100.10	100.10	640,400
22 Mar 2024	99.80	100.07	98.28	99.58	99.58	486,500
21 Mar 2024	99.20	100.75	98.74	99.79	99.79	576,700
20 Mar 2024	96.36	98.69	95.71	98.40	98.40	560,100
19 Mar 2024	94.80	96.48	94.38	96.09	96.09	477,300
18 Mar 2024	95.09	95.73	93.82	94.64	94.64	496,100
15 Mar 2024	94.49	95.91	94.16	94.40	94.40	1,432,600
14 Mar 2024	96.04	96.81	93.88	94.84	94.84	566,200
13 Mar 2024	95.58	97.06	95.54	96.32	96.32	602,600
12 Mar 2024	94.04	96.27	93.39	95.82	95.82	545,800
11 Mar 2024	94.26	94.30	92.68	93.89	93.89	544,200
08 Mar 2024	96.34	97.65	94.39	94.90	94.90	514,500
07 Mar 2024	95.35	96.69	95.32	95.73	95.73	638,300
06 Mar 2024	95.26	95.93	94.26	94.51	94.51	879,300
05 Mar 2024	95.61	97.25	93.60	93.91	93.91	890,900
04 Mar 2024	94.75	96.94	94.75	96.03	96.03	651,600
01 Mar 2024	91.22	94.70	90.35	94.61	94.61	907,500
29 Feb 2024	92.76	92.93	91.09	91.76	91.76	1,519,300
28 Feb 2024	93.22	94.14	92.29	92.50	92.50	942,900
27 Feb 2024	98.31	101.91	91.77	93.17	93.17	2,904,800
26 Feb 2024	93.81	95.45	93.59	94.86	94.86	1,343,500
23 Feb 2024	94.26	94.53	92.60	93.81	93.81	696,800
22 Feb 2024	92.12	93.73	91.50	93.52	93.52	869,500
21 Feb 2024	90.72	91.34	89.92	90.93	90.93	734,800
20 Feb 2024	89.81	90.89	89.03	90.68	90.68	744,900
16 Feb 2024	89.13	91.97	88.87	90.86	90.86	791,700
15 Feb 2024	90.87	90.93	88.96	90.63	90.63	1,032,000
14 Feb 2024	90.81	91.23	88.87	90.88	90.88	565,000
13 Feb 2024	87.91	90.96	87.88	89.33	89.33	644,300
12 Feb 2024	91.07	93.17	90.47	92.26	92.26	920,900
09 Feb 2024	90.40	91.89	89.83	91.13	91.13	782,700
08 Feb 2024	90.22	91.37	89.04	90.40	90.40	1,078,100
07 Feb 2024	86.25	92.25	86.25	89.91	89.91	2,487,500
06 Feb 2024	82.52	83.60	82.00	83.19	83.19	795,300
05 Feb 2024	85.36	85.96	80.07	82.54	82.54	1,586,900
02 Feb 2024	85.71	87.36	84.10	86.57	86.57	1,671,500
01 Feb 2024	82.64	87.00	82.53	86.80	86.80	1,562,400
31 Jan 2024	82.91	83.90	81.30	81.48	81.48	692,100
30 Jan 2024	83.01	83.51	82.39	83.37	83.37	627,200
29 Jan 2024	81.56	83.50	80.82	83.25	83.25	673,400
26 Jan 2024	81.48	81.79	80.54	81.23	81.23	359,600
25 Jan 2024	80.72	81.42	79.69	81.40	81.40	679,700
24 Jan 2024	82.15	82.67	78.61	79.19	79.19	837,200
23 Jan 2024	83.64	83.71	80.89	81.27	81.27	906,400
22 Jan 2024	83.51	84.12	82.63	83.79	83.79	617,800
19 Jan 2024	81.38	82.33	79.95	82.30	82.30	579,500
18 Jan 2024	80.47	81.29	79.13	81.26	81.26	639,400
17 Jan 2024	79.65	80.44	79.04	79.80	79.80	573,100
16 Jan 2024	81.27	81.55	79.33	80.87	80.87	510,600
12 Jan 2024	83.01	83.64	81.13	81.92	81.92	423,800
11 Jan 2024	81.02	82.55	80.43	82.50	82.50	811,600
10 Jan 2024	79.92	81.36	79.73	81.34	81.34	681,600
09 Jan 2024	78.49	79.62	78.37	79.62	79.62	388,600
08 Jan 2024	77.77	79.37	77.50	79.36	79.36	494,100
05 Jan 2024	75.84	77.68	75.79	77.37	77.37	684,700
04 Jan 2024	76.32	77.97	76.18	76.40	76.40	1,023,000
03 Jan 2024	78.89	79.05	77.08	77.16	77.16	1,087,200
02 Jan 2024	81.78	83.08	80.24	80.71	80.71	721,000
29 Dec 2023	83.36	84.06	82.78	82.79	82.79	419,700
28 Dec 2023	83.57	84.21	83.01	83.72	83.72	290,600
27 Dec 2023	83.60	84.36	83.43	83.62	83.62	590,700
26 Dec 2023	83.66	84.11	83.21	83.43	83.43	411,900
22 Dec 2023	83.48	83.83	82.53	83.32	83.32	712,200
21 Dec 2023	82.70	83.35	82.02	83.19	83.19	764,000
20 Dec 2023	81.51	84.68	81.01	81.56	81.56	1,412,300
19 Dec 2023	79.77	81.02	79.49	80.92	80.92	954,200
18 Dec 2023	80.65	81.07	78.35	79.01	79.01	658,200
15 Dec 2023	80.07	81.12	79.42	80.22	80.22	1,798,800
14 Dec 2023	77.40	80.59	77.20	80.14	80.14	1,303,100
13 Dec 2023	71.58	75.72	71.42	75.45	75.45	889,600
12 Dec 2023	72.61	73.70	71.99	72.85	72.85	787,500
11 Dec 2023	73.05	73.20	72.44	72.53	72.53	660,800
08 Dec 2023	72.76	74.25	72.76	72.96	72.96	457,000
07 Dec 2023	72.52	73.19	72.28	72.88	72.88	618,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,858.50+26.60(+0.34%)

ASX 2007,596.10+26.20(+0.35%)

AUD/USD0.6537+0.0010(+0.15%)

OIL79.46+0.46(+0.58%)

GOLD2,324.20+13.20(+0.57%)

Bitcoin AUD87,579.97-4,413.04(-4.80%)

Trex Company, Inc. (TREX)

ALL ORDS
7,858.50
+26.60(+0.34%)

ASX 200
7,596.10
+26.20(+0.35%)

AUD/USD
0.6537
+0.0010(+0.15%)

OIL
79.46
+0.46(+0.58%)

GOLD
2,324.20
+13.20(+0.57%)

Bitcoin AUD
87,579.97
-4,413.04(-4.80%)