Trex Company, Inc. TREX
NYSE · United States · Non-Energy Minerals
$43.50-0.06 (-0.14%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $43.50 | -0.14% | $43.34 | $43.93 | $42.10 | 1.96M |
| 2026-09-30 | $43.56 | -1.13% | $44.31 | $44.52 | $43.46 | 1.33M |
| 2026-09-29 | $44.06 | -0.86% | $44.72 | $45.13 | $43.39 | 1.56M |
| 2026-09-28 | $44.44 | -0.78% | $44.56 | $45.13 | $43.52 | 2.05M |
| 2026-09-25 | $44.79 | +3.63% | $43.27 | $44.97 | $42.76 | 2.01M |
| 2026-09-24 | $43.22 | -0.92% | $43.41 | $44.16 | $42.86 | 1.36M |
| 2026-09-23 | $43.62 | -1.16% | $43.64 | $44.57 | $43.44 | 1.11M |
| 2026-09-22 | $44.13 | +2.87% | $43.72 | $44.52 | $43.44 | 1.64M |
| 2026-09-21 | $42.90 | +0.49% | $43.12 | $43.42 | $42.51 | 1.30M |
| 2026-09-18 | $42.69 | -1.66% | $43.09 | $43.44 | $42.59 | 2.32M |
| 2026-09-17 | $43.41 | +0.70% | $44.30 | $44.67 | $43.15 | 1.12M |
| 2026-09-16 | $43.11 | -1.19% | $43.49 | $43.74 | $42.25 | 2.56M |
| 2026-09-15 | $43.63 | -0.07% | $43.73 | $43.93 | $43.02 | 1.21M |
| 2026-09-14 | $43.66 | -2.87% | $44.15 | $45.05 | $43.54 | 1.51M |
| 2026-09-11 | $44.95 | +2.93% | $44.38 | $45.13 | $43.67 | 1.63M |
| 2026-09-10 | $43.67 | -4.02% | $44.70 | $44.87 | $43.22 | 1.69M |
| 2026-09-09 | $45.50 | -0.61% | $45.36 | $45.77 | $44.91 | 1.82M |
| 2026-09-08 | $45.78 | +0.33% | $45.87 | $46.40 | $45.51 | 2.31M |
| 2026-09-04 | $45.63 | +4.44% | $43.52 | $45.71 | $43.44 | 957.10K |
| 2026-09-03 | $43.69 | -0.09% | $44.01 | $44.64 | $42.73 | 826.50K |
| 2026-09-02 | $43.73 | +0.90% | $43.50 | $43.98 | $42.74 | 1.37M |
| 2026-09-01 | $43.34 | -4.91% | $44.99 | $45.28 | $43.26 | 2.31M |
| 2026-08-31 | $45.58 | -0.42% | $45.29 | $45.69 | $44.74 | 1.17M |
| 2026-08-28 | $45.77 | -0.65% | $46.26 | $47.29 | $44.84 | 1.14M |
| 2026-08-27 | $46.07 | -1.31% | $46.48 | $46.75 | $45.87 | 970.00K |
| 2026-08-26 | $46.68 | -0.34% | $47.18 | $47.54 | $46.50 | 872.70K |
| 2026-08-25 | $46.84 | -0.91% | $47.81 | $48.00 | $46.49 | 1.35M |
| 2026-08-24 | $47.27 | +0.94% | $47.12 | $47.96 | $46.49 | 1.65M |
| 2026-08-21 | $46.83 | -0.99% | $47.54 | $47.77 | $46.72 | 1.00M |
| 2026-08-20 | $47.30 | -2.05% | $47.19 | $47.69 | $46.04 | 1.13M |
| 2026-08-19 | $48.29 | +1.17% | $48.51 | $49.65 | $48.00 | 1.28M |
| 2026-08-18 | $47.73 | -2.09% | $48.46 | $49.00 | $47.60 | 1.27M |
| 2026-08-17 | $48.75 | -1.77% | $49.18 | $49.47 | $47.96 | 1.28M |
| 2026-08-14 | $49.63 | -0.90% | $49.92 | $50.25 | $49.22 | 1.19M |
| 2026-08-13 | $50.08 | +1.11% | $50.01 | $50.96 | $49.17 | 2.17M |
| 2026-08-12 | $49.53 | -0.42% | $49.84 | $50.15 | $48.38 | 1.55M |
| 2026-08-11 | $49.74 | +3.26% | $48.86 | $50.04 | $48.25 | 1.65M |
| 2026-08-10 | $48.17 | -2.03% | $49.13 | $49.13 | $47.57 | 1.64M |
| 2026-08-07 | $49.17 | +1.53% | $48.64 | $50.62 | $48.14 | 2.00M |
| 2026-08-06 | $48.43 | -2.30% | $49.40 | $49.70 | $47.89 | 1.96M |
| 2026-08-05 | $49.57 | +5.42% | $46.91 | $50.19 | $46.57 | 4.71M |
| 2026-08-04 | $47.02 | +4.89% | $45.26 | $48.39 | $43.78 | 4.55M |
| 2026-08-03 | $44.83 | +3.39% | $44.02 | $45.51 | $43.98 | 2.75M |
| 2026-07-31 | $43.36 | -1.30% | $44.09 | $44.58 | $42.71 | 1.87M |
| 2026-07-30 | $43.93 | +3.63% | $43.26 | $44.08 | $42.39 | 2.60M |
| 2026-07-29 | $42.39 | -3.70% | $43.17 | $44.07 | $41.77 | 2.61M |
| 2026-07-28 | $44.02 | +0.05% | $44.76 | $45.72 | $43.61 | 2.67M |
| 2026-07-27 | $44.00 | +1.31% | $44.08 | $44.76 | $43.01 | 1.97M |
| 2026-07-24 | $43.43 | +2.48% | $42.41 | $44.73 | $42.12 | 1.96M |
| 2026-07-23 | $42.38 | -0.96% | $42.44 | $42.92 | $41.70 | 1.80M |
| 2026-07-22 | $42.79 | -0.28% | $43.03 | $43.57 | $42.65 | 1.48M |
| 2026-07-21 | $42.91 | -0.63% | $43.23 | $43.31 | $41.95 | 2.21M |
| 2026-07-20 | $43.18 | -4.32% | $45.36 | $45.36 | $42.82 | 1.67M |
| 2026-07-17 | $45.13 | -1.48% | $45.15 | $46.50 | $44.66 | 1.64M |
| 2026-07-16 | $45.81 | +5.02% | $43.64 | $45.87 | $43.02 | 2.92M |
| 2026-07-15 | $43.62 | -1.25% | $44.03 | $45.53 | $43.31 | 3.64M |
| 2026-07-14 | $44.17 | -3.77% | $48.38 | $48.83 | $43.36 | 4.72M |
| 2026-07-13 | $45.90 | -2.67% | $47.19 | $47.57 | $45.55 | 1.55M |
| 2026-07-10 | $47.16 | +0.86% | $47.27 | $48.06 | $46.96 | 1.54M |
| 2026-07-09 | $46.76 | +2.03% | $46.61 | $47.28 | $45.89 | 1.40M |
| 2026-07-08 | $45.83 | -2.72% | $45.97 | $46.57 | $44.91 | 1.85M |
| 2026-07-07 | $47.11 | -2.46% | $47.89 | $48.46 | $46.57 | 1.37M |
| 2026-07-06 | $48.30 | -0.35% | $48.63 | $48.73 | $46.97 | 1.13M |
| 2026-07-02 | $48.47 | -0.45% | $48.94 | $49.70 | $47.64 | 1.27M |
| 2026-07-01 | $48.69 | -2.70% | $49.55 | $49.72 | $48.28 | 1.36M |
| 2026-06-30 | $50.04 | +0.70% | $50.19 | $50.34 | $48.66 | 2.02M |
| 2026-06-29 | $49.69 | -0.06% | $49.22 | $49.84 | $48.04 | 2.85M |
| 2026-06-26 | $49.72 | -0.52% | $49.23 | $50.10 | $48.81 | 2.26M |
| 2026-06-25 | $49.98 | +2.25% | $49.41 | $50.20 | $48.52 | 1.75M |
| 2026-06-24 | $48.88 | +7.81% | $46.12 | $49.37 | $45.20 | 2.34M |
| 2026-06-23 | $45.34 | -2.28% | $45.95 | $46.56 | $45.22 | 1.74M |
| 2026-06-22 | $46.40 | -1.55% | $46.97 | $47.57 | $46.26 | 1.48M |
| 2026-06-18 | $47.13 | +3.70% | $46.43 | $48.88 | $46.01 | 2.94M |
| 2026-06-17 | $45.45 | -3.09% | $46.64 | $48.52 | $45.35 | 2.03M |
| 2026-06-16 | $46.90 | +1.14% | $46.60 | $47.97 | $46.56 | 1.73M |
| 2026-06-15 | $46.37 | +1.62% | $46.95 | $47.91 | $46.33 | 2.46M |
| 2026-06-12 | $45.63 | -1.53% | $46.76 | $47.06 | $45.46 | 1.66M |
| 2026-06-11 | $46.34 | +8.30% | $43.43 | $46.42 | $42.97 | 2.32M |
| 2026-06-10 | $42.79 | -3.65% | $44.01 | $44.80 | $42.45 | 2.23M |
| 2026-06-09 | $44.41 | +5.61% | $42.22 | $44.60 | $42.04 | 3.36M |
| 2026-06-08 | $42.05 | +6.05% | $40.24 | $42.75 | $39.83 | 2.94M |
| 2026-06-05 | $39.65 | -1.20% | $39.66 | $40.70 | $39.19 | 1.48M |
| 2026-06-04 | $40.13 | -1.06% | $41.25 | $41.47 | $39.87 | 1.13M |
| 2026-06-03 | $40.56 | -2.48% | $41.06 | $41.19 | $40.23 | 1.74M |
| 2026-06-02 | $41.59 | +0.07% | $41.60 | $41.75 | $40.17 | 1.44M |
| 2026-06-01 | $41.56 | +0.39% | $41.53 | $41.58 | $40.19 | 1.21M |
| 2026-05-29 | $41.40 | -2.34% | $42.20 | $43.16 | $41.21 | 1.76M |
| 2026-05-28 | $42.39 | +2.07% | $41.27 | $42.59 | $40.71 | 1.51M |
| 2026-05-27 | $41.53 | +2.75% | $41.06 | $42.19 | $40.87 | 1.49M |
| 2026-05-26 | $40.42 | +3.16% | $39.43 | $40.61 | $39.19 | 1.81M |