Dark

TREX
Trex Company, Inc.
stock NYSE

At Close

Aug 14, 2026 3:59:55 PM EDT

49.65USD-0.869%(-0.43)1,189,806

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-50.08)0

After-hours

Aug 14, 2026 4:10:30 PM EDT

49.63USD-0.030%(-0.02)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	49.9200	50.250000	49.2200	49.6300	-0.899%	1,189,806	0.000%
2026-08-13	50.0100	50.960000	49.1700	50.0800	+1.110%	2,171,238	-0.899%
2026-08-12	49.8400	50.145000	48.3750	49.5300	-0.422%	1,547,931	+0.202%
2026-08-11	48.8600	50.040000	48.2500	49.7400	+3.259%	1,652,227	-0.221%
2026-08-10	49.1300	49.130000	47.5700	48.1700	-2.034%	1,643,830	+3.031%
2026-08-07	48.6400	50.620000	48.1400	49.1700	+1.528%	2,002,077	+0.936%
2026-08-06	49.4000	49.700000	47.8900	48.4300	-2.300%	1,962,307	+2.478%
2026-08-05	46.9100	50.190000	46.5675	49.5700	+5.423%	4,712,047	+0.121%
2026-08-04	45.2600	48.390000	43.7800	47.0200	+4.885%	4,547,811	+5.551%
2026-08-03	44.0200	45.510000	43.9800	44.8300	+3.390%	2,754,907	+10.707%
2026-07-31	44.0900	44.580000	42.7100	43.3600	-1.298%	1,871,048	+14.460%
2026-07-30	43.2600	44.075000	42.3900	43.9300	+3.633%	2,604,129	+12.975%
2026-07-29	43.1700	44.070000	41.7700	42.3900	-3.703%	2,611,264	+17.079%
2026-07-28	44.7600	45.720000	43.6100	44.0200	+0.045%	2,674,909	+12.744%
2026-07-27	44.0800	44.760000	43.0050	44.0000	+1.312%	1,973,012	+12.795%
2026-07-24	42.4100	44.730000	42.1200	43.4300	+2.478%	1,960,536	+14.276%
2026-07-23	42.4400	42.917000	41.7000	42.3800	-0.958%	1,801,275	+17.107%
2026-07-22	43.0300	43.570000	42.6500	42.7900	-0.280%	1,480,902	+15.985%
2026-07-21	43.2300	43.310000	41.9500	42.9100	-0.625%	2,207,991	+15.661%
2026-07-20	45.3600	45.360000	42.8200	43.1800	-4.321%	1,671,926	+14.937%
2026-07-17	45.1500	46.500000	44.6600	45.1300	-1.484%	1,642,647	+9.971%
2026-07-16	43.6400	45.870000	43.0200	45.8100	+5.021%	2,918,441	+8.339%
2026-07-15	44.0300	45.530000	43.3050	43.6200	-1.245%	3,635,528	+13.778%
2026-07-14	48.3750	48.830000	43.3550	44.1700	-3.769%	4,722,446	+12.361%
2026-07-13	47.1900	47.570000	45.5500	45.9000	-2.672%	1,546,820	+8.126%
2026-07-10	47.2700	48.060000	46.9600	47.1600	+0.855%	1,541,225	+5.237%
2026-07-09	46.6100	47.280000	45.8930	46.7600	+2.029%	1,394,976	+6.138%
2026-07-08	45.9700	46.565000	44.9050	45.8300	-2.717%	1,847,879	+8.292%
2026-07-07	47.8900	48.460000	46.5650	47.1100	-2.464%	1,373,003	+5.349%
2026-07-06	48.6300	48.730000	46.9650	48.3000	-0.351%	1,128,156	+2.754%
2026-07-02	48.9400	49.700000	47.6400	48.4700	-0.452%	1,268,421	+2.393%
2026-07-01	49.5500	49.720000	48.2800	48.6900	-2.698%	1,362,327	+1.931%
2026-06-30	50.1900	50.340000	48.6600	50.0400	+0.704%	2,022,526	-0.819%
2026-06-29	49.2200	49.840000	48.0400	49.6900	-0.060%	2,846,479	-0.121%
2026-06-26	49.2300	50.100000	48.8050	49.7200	-0.520%	2,258,240	-0.181%
2026-06-25	49.4100	50.199900	48.5174	49.9800	+2.250%	1,754,235	-0.700%
2026-06-24	46.1200	49.370000	45.2000	48.8800	+7.808%	2,342,350	+1.534%
2026-06-23	45.9500	46.560000	45.2200	45.3400	-2.284%	1,739,344	+9.462%
2026-06-22	46.9700	47.570000	46.2600	46.4000	-1.549%	1,483,716	+6.961%
2026-06-18	46.4300	48.875000	46.0100	47.1300	+3.696%	2,938,998	+5.304%
2026-06-17	46.6400	48.515000	45.3500	45.4500	-3.092%	2,029,785	+9.197%
2026-06-16	46.6000	47.970000	46.5600	46.9000	+1.143%	1,729,196	+5.821%
2026-06-15	46.9500	47.905000	46.3300	46.3700	+1.622%	2,456,812	+7.030%
2026-06-12	46.7600	47.060000	45.4600	45.6300	-1.532%	1,655,880	+8.766%
2026-06-11	43.4300	46.420000	42.9700	46.3400	+8.296%	2,325,307	+7.100%
2026-06-10	44.0100	44.800000	42.4500	42.7900	-3.648%	2,228,230	+15.985%
2026-06-09	42.2200	44.595000	42.0400	44.4100	+5.612%	3,361,965	+11.754%
2026-06-08	40.2400	42.749900	39.8300	42.0500	+6.053%	2,935,288	+18.026%
2026-06-05	39.6600	40.700000	39.1900	39.6500	-1.196%	1,478,260	+25.170%
2026-06-04	41.2500	41.465000	39.8700	40.1300	-1.060%	1,126,846	+23.673%
2026-06-03	41.0600	41.185000	40.2300	40.5600	-2.477%	1,741,987	+22.362%
2026-06-02	41.6000	41.750000	40.1650	41.5900	+0.072%	1,442,836	+19.332%
2026-06-01	41.5300	41.580000	40.1900	41.5600	+0.386%	1,207,949	+19.418%
2026-05-29	42.2000	43.160000	41.2100	41.4000	-2.335%	1,763,509	+19.879%
2026-05-28	41.2700	42.585000	40.7100	42.3900	+2.071%	1,509,748	+17.079%
2026-05-27	41.0600	42.190000	40.8700	41.5300	+2.746%	1,491,478	+19.504%
2026-05-26	39.4300	40.610000	39.1900	40.4200	+3.165%	1,808,669	+22.786%
2026-05-22	39.0000	39.450000	38.5300	39.1800	+0.798%	1,262,512	+26.672%
2026-05-21	37.7600	39.010000	36.7900	38.8700	+1.621%	1,381,295	+27.682%
2026-05-20	36.8000	38.310000	35.6900	38.2500	+5.546%	2,079,042	+29.752%
2026-05-19	38.3000	38.300000	36.1300	36.2400	-5.081%	2,756,550	+36.948%
2026-05-18	37.8000	39.465000	37.7700	38.1800	+1.976%	2,663,254	+29.990%
2026-05-15	38.0300	38.470000	36.9600	37.4400	-2.980%	1,897,620	+32.559%
2026-05-14	38.4500	38.975000	37.6500	38.5900	+1.606%	1,701,505	+28.608%
2026-05-13	38.5400	38.890000	37.4200	37.9800	-2.790%	2,137,165	+30.674%
2026-05-12	39.3900	39.620000	37.8600	39.0700	-1.089%	2,502,064	+27.028%
2026-05-11	39.6000	40.970000	39.1400	39.5000	-1.741%	2,559,158	+25.646%
2026-05-08	39.4700	41.280000	39.3400	40.2000	+2.577%	2,546,755	+23.458%
2026-05-07	43.7600	44.450000	39.1200	39.1900	-1.804%	4,390,457	+26.639%
2026-05-06	38.7200	40.210000	38.2600	39.9100	+6.172%	3,389,681	+24.355%
2026-05-05	36.9600	37.730000	36.4800	37.5900	+2.593%	2,073,330	+32.030%
2026-05-04	38.3900	38.635000	36.5950	36.6400	-5.543%	1,871,015	+35.453%
2026-05-01	39.3100	39.620000	38.5000	38.7900	-1.046%	1,812,066	+27.945%
2026-04-30	39.6300	40.070000	38.9850	39.2000	-1.085%	2,088,309	+26.607%
2026-04-29	40.8600	41.095000	39.2050	39.6300	-3.365%	1,574,942	+25.233%
2026-04-28	42.5300	42.960000	40.9000	41.0100	-3.392%	1,683,785	+21.019%
2026-04-27	42.1000	43.040000	41.7793	42.4500	+1.313%	1,077,720	+16.914%
2026-04-24	42.4200	42.470000	41.6250	41.9000	-1.109%	2,013,977	+18.449%
2026-04-23	41.8800	43.160000	41.8800	42.3700	+1.146%	1,414,326	+17.135%
2026-04-22	42.8500	43.000000	41.6500	41.8900	-0.688%	1,462,561	+18.477%
2026-04-21	43.6100	44.210000	41.8700	42.1800	-3.057%	1,784,991	+17.662%
2026-04-20	42.3200	43.830000	42.3200	43.5100	+1.730%	1,880,860	+14.066%
2026-04-17	42.0000	43.620000	41.8750	42.7700	+3.962%	1,655,481	+16.039%
2026-04-16	41.0700	41.480000	40.5300	41.1400	+0.661%	1,737,336	+20.637%
2026-04-15	41.2300	41.290000	40.4300	40.8700	-1.017%	2,390,832	+21.434%
2026-04-14	40.6600	41.710000	40.6100	41.2900	+1.951%	1,706,340	+20.199%
2026-04-13	38.3600	40.520000	38.3400	40.5000	+3.713%	1,654,506	+22.543%
2026-04-10	39.1400	39.580000	38.6500	39.0500	-0.484%	1,750,646	+27.093%
2026-04-09	36.9000	39.540000	36.6800	39.2400	+5.456%	1,833,028	+26.478%
2026-04-08	37.1800	37.970000	36.8500	37.2100	+4.965%	1,873,051	+33.378%
2026-04-07	35.7000	36.040000	35.1200	35.4500	-1.637%	1,947,876	+40.000%
2026-04-06	35.3600	36.185000	35.2200	36.0400	+1.350%	1,033,469	+37.708%
2026-04-02	35.7100	37.440000	35.2500	35.5600	-2.762%	1,625,212	+39.567%
2026-04-01	36.6000	36.910000	36.2500	36.5700	+0.412%	1,615,704	+35.712%
2026-03-31	36.1600	37.570000	35.4500	36.4200	+2.881%	1,501,652	+36.271%
2026-03-30	35.9800	36.438500	35.1100	35.4000	-0.394%	1,283,345	+40.198%
2026-03-27	36.4400	36.485000	35.4500	35.5400	-3.108%	1,445,117	+39.645%
2026-03-26	36.9000	37.760000	36.4500	36.6800	-1.662%	1,292,948	+35.305%
2026-03-25	37.2400	37.680000	36.3000	37.3000	+1.580%	1,229,195	+33.056%
2026-03-24	36.4200	37.825000	36.3800	36.7200	-0.542%	1,213,137	+35.158%
2026-03-23	37.2800	37.885000	36.7600	36.9200	+2.584%	1,718,307	+34.426%
2026-03-20	36.7400	36.915000	35.7000	35.9900	-2.148%	2,777,340	+37.899%
2026-03-19	36.5000	37.170000	36.0000	36.7800	-0.702%	1,685,785	+34.937%
2026-03-18	37.6600	38.410000	36.9500	37.0400	-2.731%	1,694,498	+33.990%
2026-03-17	38.4900	38.830000	37.6300	38.0800	+0.395%	1,215,106	+30.331%
2026-03-16	37.5400	38.110000	37.0600	37.9300	+1.174%	1,768,973	+30.846%
2026-03-13	37.4700	38.075000	36.6500	37.4900	+0.402%	2,011,475	+32.382%
2026-03-12	37.5900	38.340000	36.9700	37.3400	-2.149%	2,893,202	+32.914%
2026-03-11	37.2600	38.385000	36.8800	38.1600	+2.415%	2,387,764	+30.058%
2026-03-10	37.0500	37.860000	36.7200	37.2600	-0.188%	2,633,415	+33.199%
2026-03-09	36.7500	37.610000	35.5900	37.3300	-0.559%	2,482,434	+32.949%
2026-03-06	37.8300	38.000000	36.5600	37.5400	-3.173%	1,793,224	+32.206%
2026-03-05	39.6100	40.365000	38.7300	38.7700	-3.581%	1,583,312	+28.011%
2026-03-04	40.9500	41.560000	39.6650	40.2100	+0.125%	1,645,384	+23.427%
2026-03-03	39.5900	40.750000	39.0500	40.1600	-1.278%	2,057,735	+23.581%
2026-03-02	40.5450	41.130000	39.6700	40.6800	-1.787%	2,392,928	+22.001%
2026-02-27	41.5000	41.750000	40.0000	41.4200	-1.051%	2,401,359	+19.821%
2026-02-26	42.1200	42.120000	40.0800	41.8600	+0.384%	2,849,955	+18.562%
2026-02-25	44.6300	44.660000	41.5750	41.7000	+0.603%	4,224,689	+19.017%
2026-02-24	40.6600	41.640000	40.3000	41.4500	+2.905%	4,042,043	+19.735%
2026-02-23	41.6100	41.750000	38.9150	40.2800	-3.475%	2,819,570	+23.213%
2026-02-20	41.6100	42.965000	41.1200	41.7300	+0.506%	1,653,181	+18.931%
2026-02-19	41.5900	42.390000	41.1200	41.5200	-0.883%	1,681,597	+19.533%
2026-02-18	42.8900	43.450000	41.8700	41.8900	-1.086%	1,184,184	+18.477%
2026-02-17	42.9400	43.150000	41.5400	42.3500	-1.051%	1,861,670	+17.190%
2026-02-13	42.6200	43.440000	42.5400	42.8000	+0.352%	1,208,714	+15.958%
2026-02-12	44.2800	44.970000	42.5800	42.6500	-3.222%	1,160,132	+16.366%
2026-02-11	43.7800	44.542000	43.1600	44.0700	-0.833%	2,047,767	+12.616%
2026-02-10	43.7150	45.340000	43.7150	44.4400	+1.484%	1,823,858	+11.679%
2026-02-09	43.7800	44.340000	43.5000	43.7900	-0.477%	1,422,219	+13.336%
2026-02-06	43.6000	44.775000	43.1700	44.0000	+2.278%	1,918,810	+12.795%
2026-02-05	43.3300	43.690000	42.5900	43.0200	-1.758%	1,935,966	+15.365%
2026-02-04	42.2200	44.680000	42.2200	43.7900	+3.230%	1,418,038	+13.336%
2026-02-03	41.7700	44.290000	41.4700	42.4200	+2.168%	1,848,163	+16.997%
2026-02-02	41.4400	42.000000	40.6500	41.5200	+0.241%	1,078,956	+19.533%
2026-01-30	41.2300	41.810000	40.5600	41.4200	-0.862%	1,542,685	+19.821%
2026-01-29	42.2900	42.590000	40.8650	41.7800	-0.453%	1,606,106	+18.789%
2026-01-28	42.0300	42.670000	41.3750	41.9700	+0.143%	982,469	+18.251%
2026-01-27	41.5500	42.075000	41.2100	41.9100	-0.380%	999,116	+18.420%
2026-01-26	42.8800	42.880000	41.5700	42.0700	-1.128%	1,502,903	+17.970%
2026-01-23	43.4400	43.780000	42.5000	42.5500	-1.913%	1,155,117	+16.639%
2026-01-22	44.1900	44.625000	43.3000	43.3800	-1.094%	2,191,859	+14.408%
2026-01-21	43.1800	45.135000	42.9600	43.8600	+2.669%	2,059,854	+13.155%
2026-01-20	42.6700	42.900000	41.9200	42.7200	-2.310%	2,328,224	+16.175%
2026-01-16	42.6300	43.890000	42.6100	43.7300	+1.509%	2,942,590	+13.492%
2026-01-15	43.2300	43.660000	42.4700	43.0800	+0.163%	2,213,071	+15.204%
2026-01-14	42.2000	43.400000	41.3300	43.0100	+1.919%	2,915,619	+15.392%
2026-01-13	41.7200	42.410000	41.4700	42.2000	+1.054%	2,185,416	+17.607%
2026-01-12	42.2000	42.780000	41.0500	41.7600	+0.264%	3,061,236	+18.846%
2026-01-09	39.5200	42.050000	39.0500	41.6500	+8.126%	4,054,885	+19.160%
2026-01-08	36.6300	39.800000	36.1000	38.5200	+5.476%	3,381,081	+28.842%
2026-01-07	37.8100	38.450000	36.4550	36.5200	-2.535%	2,504,727	+35.898%
2026-01-06	37.1500	38.420000	37.0000	37.4700	+3.451%	2,824,828	+32.453%
2026-01-05	35.6000	37.330000	35.6000	36.2200	+1.088%	1,862,203	+37.024%
2026-01-02	35.2500	36.542000	35.0300	35.8300	+2.138%	1,466,721	+38.515%
2025-12-31	35.4000	35.710000	34.9700	35.0800	-1.183%	1,017,689	+41.477%
2025-12-30	35.3700	35.740000	35.0400	35.5000	-0.028%	1,058,790	+39.803%
2025-12-29	35.6500	35.815000	35.0600	35.5100	-0.421%	1,079,900	+39.763%
2025-12-26	35.3200	35.760000	35.1600	35.6600	+0.564%	1,087,847	+39.176%
2025-12-24	35.4400	35.790000	35.3000	35.4600	+0.710%	660,871	+39.961%
2025-12-23	35.6000	35.820000	34.9900	35.2100	-1.566%	1,613,821	+40.954%
2025-12-22	35.3000	35.950000	35.2600	35.7700	+1.245%	1,481,021	+38.748%
2025-12-19	35.4700	35.910000	35.1300	35.3300	-1.120%	3,406,973	+40.476%
2025-12-18	35.4600	36.250000	35.0301	35.7300	+2.496%	2,117,948	+38.903%
2025-12-17	34.6400	35.500000	34.4950	34.8600	-0.229%	1,085,556	+42.369%
2025-12-16	34.8300	35.525000	34.5900	34.9400	+0.229%	1,522,150	+42.044%
2025-12-15	36.0000	36.000000	34.3200	34.8600	-0.627%	1,789,555	+42.369%
2025-12-12	35.6000	35.810000	34.6100	35.0800	-0.904%	1,853,585	+41.477%
2025-12-11	35.6500	36.250000	34.9600	35.4000	+0.028%	1,768,915	+40.198%
2025-12-10	34.2700	35.580000	34.2700	35.3900	+3.783%	2,238,738	+40.237%
2025-12-09	34.1300	35.080000	33.8300	34.1000	-0.699%	2,143,958	+45.543%
2025-12-08	34.1800	34.440000	33.7600	34.3400	-0.464%	3,102,273	+44.525%
2025-12-05	34.3800	35.570000	34.0000	34.5000	+0.789%	1,688,130	+43.855%
2025-12-04	34.9800	35.490000	34.2000	34.2300	-1.835%	1,358,435	+44.990%
2025-12-03	34.8500	35.870000	34.6301	34.8700	+0.057%	2,182,399	+42.329%
2025-12-02	35.4100	35.410000	34.4200	34.8500	-1.442%	2,479,417	+42.410%
2025-12-01	34.6800	35.715000	34.4700	35.3600	+1.086%	2,226,441	+40.356%
2025-11-28	34.9400	35.220000	34.6700	34.9800	+0.143%	832,760	+41.881%
2025-11-26	33.6500	35.430000	33.6500	34.9300	+2.826%	2,502,516	+42.084%
2025-11-25	32.4700	34.000000	32.0000	33.9700	+6.289%	3,140,188	+46.099%
2025-11-24	31.0000	32.130000	30.5958	31.9600	+2.931%	3,124,282	+55.288%
2025-11-21	30.3500	31.950000	30.2600	31.0500	+3.053%	4,475,138	+59.839%
2025-11-20	31.1600	31.550000	29.7700	30.1300	-2.080%	2,532,921	+64.720%
2025-11-19	31.2100	31.340000	30.5300	30.7700	-0.838%	1,932,290	+61.293%
2025-11-18	31.0700	31.490000	30.4000	31.0300	-0.894%	2,770,569	+59.942%
2025-11-17	32.5600	32.995000	31.0700	31.3100	-1.448%	2,552,122	+58.512%
2025-11-14	32.1300	32.610000	31.3255	31.7700	-1.671%	1,852,004	+56.217%
2025-11-13	32.7900	33.650000	32.1900	32.3100	-2.239%	3,758,682	+53.606%
2025-11-12	33.1300	33.940000	32.7500	33.0500	+0.731%	4,061,960	+50.166%
2025-11-11	32.6900	33.230000	32.2250	32.8100	+1.800%	3,899,328	+51.265%
2025-11-10	32.6400	33.030000	31.8100	32.2300	-2.244%	5,720,512	+53.987%
2025-11-07	31.6000	33.240000	31.6000	32.9700	+3.289%	6,609,015	+50.531%
2025-11-06	32.3500	32.605000	31.2115	31.9200	-1.573%	7,258,522	+55.482%
2025-11-05	34.0000	37.240000	32.1400	32.4300	-31.059%	24,370,765	+53.037%
2025-11-04	47.6400	48.080000	46.3150	47.0400	-1.877%	3,676,774	+5.506%
2025-11-03	47.7000	47.990000	47.0100	47.9400	-0.786%	2,208,577	+3.525%
2025-10-31	47.7400	48.590000	47.0300	48.3200	+1.109%	1,718,870	+2.711%
2025-10-30	48.0200	49.162500	47.5500	47.7900	-1.748%	1,336,831	+3.850%
2025-10-29	49.8600	50.320000	47.9800	48.6400	-3.415%	2,258,594	+2.035%
2025-10-28	49.3400	50.620000	49.1200	50.3600	+1.267%	1,140,825	-1.450%
2025-10-27	49.0700	49.930000	48.7500	49.7300	+1.677%	1,258,598	-0.201%
2025-10-24	50.0800	50.200000	48.8700	48.9100	-0.488%	1,225,316	+1.472%
2025-10-23	50.4700	51.020000	48.4772	49.1500	-2.693%	3,292,574	+0.977%
2025-10-22	50.9300	51.750000	50.3500	50.5100	-1.578%	1,273,337	-1.742%
2025-10-21	49.9900	51.710000	49.5200	51.3200	+2.129%	1,952,508	-3.293%
2025-10-20	51.0600	51.205000	50.2400	50.2500	-0.927%	1,232,086	-1.234%
2025-10-17	51.0000	51.750000	49.6300	50.7200	-0.530%	1,390,355	-2.149%
2025-10-16	52.4200	52.635000	50.7400	50.9900	-2.765%	1,974,430	-2.667%
2025-10-15	53.3500	54.300000	52.2900	52.4400	-1.317%	1,719,266	-5.359%
2025-10-14	50.9400	53.350000	50.5300	53.1400	+3.446%	1,736,163	-6.605%
2025-10-13	50.8700	51.863800	50.8700	51.3700	+2.127%	1,398,567	-3.387%
2025-10-10	52.6600	52.955000	50.2300	50.3000	-4.172%	1,125,431	-1.332%
2025-10-09	53.9200	53.950000	51.9900	52.4900	-2.016%	1,139,033	-5.449%
2025-10-08	52.9200	53.750000	52.0900	53.5700	+1.805%	1,121,016	-7.355%
2025-10-07	53.6900	53.715000	51.9700	52.6200	+0.612%	2,063,858	-5.682%
2025-10-06	53.5000	53.500000	50.9000	52.3000	-0.740%	1,890,672	-5.105%
2025-10-03	52.5100	53.582847	52.5100	52.6900	+0.438%	1,215,828	-5.808%
2025-10-02	51.6200	52.505000	51.1300	52.4600	+1.001%	1,821,346	-5.395%
2025-10-01	51.6700	52.640000	51.2650	51.9400	+0.523%	1,140,348	-4.447%
2025-09-30	51.4100	51.700000	50.1300	51.6700	+0.545%	1,369,738	-3.948%
2025-09-29	51.4900	51.670000	50.5800	51.3900	+0.215%	1,502,940	-3.425%
2025-09-26	50.4500	51.380000	50.2600	51.2800	+1.585%	1,420,879	-3.218%
2025-09-25	49.9600	50.810000	49.5500	50.4800	-0.512%	2,706,415	-1.684%
2025-09-24	51.7600	52.290000	50.6700	50.7400	-2.890%	1,513,641	-2.188%
2025-09-23	52.5700	53.480000	51.8400	52.2500	-0.210%	1,458,522	-5.014%
2025-09-22	52.8300	53.000000	51.6500	52.3600	-1.542%	2,323,916	-5.214%
2025-09-19	53.6200	53.865000	52.5400	53.1800	-1.737%	3,123,331	-6.675%
2025-09-18	54.3400	54.880000	53.4500	54.1200	+0.520%	3,633,651	-8.296%
2025-09-17	58.7000	59.029900	53.1400	53.8400	-7.634%	4,342,977	-7.819%
2025-09-16	59.9300	60.275000	57.7650	58.2900	-2.655%	1,762,721	-14.857%
2025-09-15	60.8100	61.070000	59.6350	59.8800	-0.943%	906,835	-17.118%
2025-09-12	61.5100	61.965000	60.3100	60.4500	-2.923%	908,642	-17.899%
2025-09-11	60.6700	62.450000	60.2500	62.2700	+3.783%	1,218,237	-20.299%
2025-09-10	59.9700	60.740000	59.6900	60.0000	+0.067%	882,191	-17.283%
2025-09-09	62.6800	62.680000	59.9100	59.9600	-5.036%	1,162,763	-17.228%
2025-09-08	64.4000	64.690000	62.7500	63.1400	-2.260%	1,181,896	-21.397%
2025-09-05	64.0000	66.055000	63.5250	64.6000	+3.758%	1,257,741	-23.173%
2025-09-04	60.1500	62.280000	59.7000	62.2600	+4.183%	1,421,444	-20.286%
2025-09-03	60.0200	60.470000	59.3700	59.7600	-0.764%	1,288,297	-16.951%
2025-09-02	60.3300	60.470000	59.1500	60.2200	-2.288%	1,385,627	-17.586%
2025-08-29	62.9000	63.300000	61.4100	61.6300	-1.957%	1,338,424	-19.471%
2025-08-28	63.8000	64.080000	62.2200	62.8600	-0.836%	1,182,557	-21.047%
2025-08-27	63.1100	64.000000	62.5400	63.3900	-0.126%	2,223,068	-21.707%
2025-08-26	63.6800	64.600000	63.2772	63.4700	-0.173%	979,800	-21.806%
2025-08-25	64.1000	64.210000	63.3800	63.5800	-1.701%	1,103,760	-21.941%
2025-08-22	61.8200	65.850000	61.2500	64.6800	+5.445%	2,955,493	-23.268%
2025-08-21	60.9900	61.720000	60.2900	61.3400	-0.648%	1,554,917	-19.090%
2025-08-20	62.2200	63.020000	61.1100	61.7400	-3.561%	2,470,047	-19.615%
2025-08-19	63.4600	65.160000	63.2650	64.0200	+1.797%	1,598,119	-22.477%
2025-08-18	63.1900	63.190000	62.0600	62.8900	-0.301%	1,391,227	-21.084%
2025-08-15	65.1000	65.205000	62.9300	63.0800	-2.954%	1,363,849	-21.322%
2025-08-14	63.6700	65.210000	63.5800	65.0000	-1.261%	2,194,591	-23.646%
2025-08-13	61.5500	65.830000	61.5500	65.8300	+7.706%	2,250,378	-24.609%
2025-08-12	59.1400	61.310000	57.8400	61.1200	+4.176%	1,545,817	-18.799%
2025-08-11	59.7600	60.120000	58.4805	58.6700	-1.857%	2,224,286	-15.408%
2025-08-08	61.6000	62.240000	59.6100	59.7800	-2.733%	1,548,673	-16.979%
2025-08-07	61.9100	62.630000	60.8900	61.4600	+0.540%	1,546,824	-19.248%
2025-08-06	65.5800	66.000000	61.0600	61.1300	-7.041%	2,502,628	-18.812%
2025-08-05	63.0200	66.360000	62.3900	65.7600	+2.271%	3,178,831	-24.529%
2025-08-04	63.5000	64.660000	62.8800	64.3000	+1.388%	1,502,384	-22.815%
2025-08-01	63.4000	64.040000	62.2150	63.4200	-1.276%	1,525,276	-21.744%
2025-07-31	65.6900	66.150000	63.9100	64.2400	-3.005%	1,305,896	-22.743%
2025-07-30	67.2600	67.890000	65.1900	66.2300	-1.414%	1,240,980	-25.064%
2025-07-29	67.6200	68.240000	66.7800	67.1800	-0.459%	1,287,737	-26.124%
2025-07-28	68.6300	68.780000	67.4400	67.4900	-1.460%	1,659,938	-26.463%
2025-07-25	68.4900	68.630000	67.0001	68.4900	+0.958%	1,118,698	-27.537%
2025-07-24	67.2000	68.320000	66.7050	67.8400	+0.548%	1,190,506	-26.843%
2025-07-23	67.1800	67.810000	66.7400	67.4700	+1.842%	1,466,292	-26.441%
2025-07-22	62.6700	66.520000	62.6700	66.2500	+6.700%	2,010,596	-25.087%
2025-07-21	62.9700	63.780000	62.0350	62.0900	+0.437%	1,034,470	-20.068%
2025-07-18	62.8000	62.995000	61.0400	61.8200	-0.531%	1,055,137	-19.719%
2025-07-17	61.5000	62.780000	61.2900	62.1500	+1.536%	947,091	-20.145%
2025-07-16	61.2600	61.898400	59.9200	61.2100	+0.542%	1,464,810	-18.918%
2025-07-15	63.5600	63.825000	60.8300	60.8800	-2.856%	1,826,656	-18.479%
2025-07-14	63.6000	64.230000	62.3250	62.6700	-1.910%	1,631,324	-20.807%
2025-07-11	62.9500	64.080000	62.9350	63.8900	-0.343%	1,649,661	-22.320%
2025-07-10	62.1000	64.890000	61.5900	64.1100	+6.389%	2,367,777	-22.586%
2025-07-09	59.0600	60.400000	58.5900	60.2600	+2.798%	1,815,759	-17.640%
2025-07-08	57.8200	59.710000	56.9000	58.6200	+1.630%	2,153,220	-15.336%
2025-07-07	58.4800	58.825000	57.0600	57.6800	-2.138%	1,432,119	-13.956%
2025-07-03	59.4100	60.020000	58.5350	58.9400	-0.590%	1,159,273	-15.796%
2025-07-02	57.9900	59.580000	57.6800	59.2900	+2.791%	2,032,313	-16.293%
2025-07-01	53.9000	58.705000	53.7950	57.6800	+6.068%	2,559,617	-13.956%
2025-06-30	55.0100	55.010000	54.0800	54.3800	-0.911%	1,266,140	-8.735%
2025-06-27	54.1700	55.470000	54.0250	54.8800	+2.465%	4,721,934	-9.566%
2025-06-26	55.6000	55.820000	53.4910	53.5600	-3.164%	3,364,035	-7.338%
2025-06-25	55.8600	56.010000	54.6700	55.3100	-0.967%	1,521,522	-10.269%
2025-06-24	55.8300	56.570000	55.0300	55.8500	+1.104%	1,425,709	-11.137%
2025-06-23	53.2000	55.429000	52.6750	55.2400	+2.696%	2,056,591	-10.156%
2025-06-20	53.1800	54.370000	52.6300	53.7900	+2.262%	3,233,441	-7.734%
2025-06-18	53.3000	54.000000	52.3800	52.6000	-1.627%	2,102,982	-5.646%
2025-06-17	54.5500	55.340000	53.4200	53.4700	-3.762%	1,118,612	-7.182%
2025-06-16	56.3100	56.600000	54.7100	55.5600	+0.379%	1,358,605	-10.673%
2025-06-13	55.8900	56.395000	54.8800	55.3500	-3.048%	933,503	-10.334%
2025-06-12	56.0500	57.155000	55.2800	57.0900	+0.635%	919,412	-13.067%
2025-06-11	58.8500	58.970000	56.5000	56.7300	-2.459%	1,583,683	-12.515%
2025-06-10	57.7400	58.520000	56.8100	58.1600	+1.892%	1,894,213	-14.666%
2025-06-09	57.4000	57.735000	56.8150	57.0800	+0.759%	1,491,082	-13.052%
2025-06-06	57.5500	57.618500	56.3950	56.6500	+0.106%	1,133,137	-12.392%
2025-06-05	56.4700	57.310000	55.6800	56.5900	-0.035%	1,009,332	-12.299%
2025-06-04	55.9400	56.910000	55.4100	56.6100	+2.037%	1,196,703	-12.330%
2025-06-03	53.7300	55.530000	53.5401	55.4800	+3.565%	1,343,869	-10.544%
2025-06-02	55.3100	55.510000	52.8200	53.5700	-4.117%	2,316,799	-7.355%
2025-05-30	56.0000	56.140000	55.2900	55.8700	-0.975%	1,246,692	-11.169%
2025-05-29	56.7600	56.915000	55.6900	56.4200	+0.570%	1,192,874	-12.035%
2025-05-28	58.0700	58.430000	56.0200	56.1000	-3.823%	1,231,381	-11.533%
2025-05-27	57.7900	58.340000	56.9100	58.3300	+2.477%	1,421,496	-14.915%
2025-05-23	55.8800	57.400000	55.8150	56.9200	-0.455%	898,605	-12.807%
2025-05-22	56.4000	57.450000	56.0150	57.1800	+0.598%	1,774,833	-13.204%
2025-05-21	58.8600	59.680000	56.7400	56.8400	-5.941%	1,547,216	-12.685%
2025-05-20	60.5200	60.930000	60.1350	60.4300	-0.264%	615,050	-17.872%
2025-05-19	59.1600	60.760000	59.1600	60.5900	-0.395%	1,103,910	-18.089%
2025-05-16	60.3100	60.860000	59.6763	60.8300	+1.333%	766,236	-18.412%
2025-05-15	59.9700	60.820000	59.4950	60.0300	-0.563%	980,399	-17.325%
2025-05-14	61.6100	61.920000	60.3400	60.3700	-2.108%	1,514,541	-17.790%
2025-05-13	62.1500	62.630000	61.0800	61.6700	-0.162%	1,147,827	-19.523%
2025-05-12	60.7600	63.170000	60.2650	61.7700	+6.943%	1,725,580	-19.654%
2025-05-09	61.2600	61.260000	56.9800	57.7600	-0.926%	2,121,860	-14.075%
2025-05-08	57.3600	59.670000	57.0200	58.3000	+3.076%	1,892,436	-14.871%
2025-05-07	58.2700	58.545000	56.0600	56.5600	-2.600%	1,747,319	-12.252%
2025-05-06	59.4600	59.640000	57.9700	58.0700	-3.297%	1,288,346	-14.534%
2025-05-05	59.3900	61.160000	59.3900	60.0500	+0.083%	1,167,033	-17.352%
2025-05-02	58.8000	60.330000	58.8000	60.0000	+3.502%	1,205,214	-17.283%
2025-05-01	58.7600	59.100000	57.5900	57.9700	+0.259%	990,525	-14.387%
2025-04-30	56.6900	58.010000	55.8700	57.8200	+0.191%	1,125,270	-14.165%
2025-04-29	57.2200	58.230000	56.7050	57.7100	+0.470%	1,220,701	-14.001%
2025-04-28	57.8500	58.800000	56.7200	57.4400	-0.520%	1,126,106	-13.597%
2025-04-25	58.9500	58.950000	57.6900	57.7400	-2.351%	862,314	-14.046%
2025-04-24	56.9500	59.400000	56.4217	59.1300	+4.341%	943,813	-16.066%
2025-04-23	57.2100	58.730000	56.4100	56.6700	+2.626%	1,531,329	-12.423%
2025-04-22	54.8200	55.570000	53.8700	55.2200	+2.907%	1,230,745	-10.123%
2025-04-21	54.7600	55.290000	53.0615	53.6600	-3.507%	1,088,905	-7.510%
2025-04-17	54.0900	56.060000	53.9580	55.6100	+4.100%	1,699,430	-10.753%
2025-04-16	54.1500	55.120000	52.7600	53.4200	-2.286%	1,148,229	-7.095%
2025-04-15	54.9700	56.180000	54.2900	54.6700	-1.103%	1,062,975	-9.219%
2025-04-14	55.7700	56.330000	54.3400	55.2800	+0.601%	2,414,588	-10.221%
2025-04-11	54.0600	55.555000	52.3900	54.9500	+0.018%	2,136,047	-9.682%
2025-04-10	56.0200	56.395000	52.8700	54.9400	-4.135%	1,857,518	-9.665%
2025-04-09	49.9500	57.605000	49.0100	57.3100	+13.440%	2,592,744	-13.401%
2025-04-08	53.8100	54.370000	49.9300	50.5200	-4.823%	1,742,230	-1.762%
2025-04-07	52.9500	56.950000	51.4500	53.0800	-3.526%	2,168,581	-6.500%
2025-04-04	52.2400	56.760000	50.3500	55.0200	-0.650%	3,363,987	-9.796%
2025-04-03	57.2200	57.780000	54.0500	55.3800	-7.685%	2,401,303	-10.383%
2025-04-02	57.6600	60.360000	57.5500	59.9900	+2.617%	1,294,827	-17.270%
2025-04-01	59.0000	59.190000	57.0500	58.4600	+0.620%	1,760,493	-15.104%
2025-03-31	56.2200	58.250000	55.8981	58.1000	+1.378%	2,229,233	-14.578%
2025-03-28	59.1000	59.530000	56.7250	57.3100	-3.388%	2,069,095	-13.401%
2025-03-27	60.9500	61.270000	58.7600	59.3200	-2.881%	1,453,553	-16.335%
2025-03-26	62.0000	62.815000	60.7950	61.0800	-1.532%	1,646,081	-18.746%
2025-03-25	61.6500	62.300000	61.0600	62.0300	+0.113%	2,082,726	-19.990%
2025-03-24	62.5250	63.620000	60.6800	61.9600	+4.257%	3,533,921	-19.900%
2025-03-21	58.6200	60.020000	58.2700	59.4300	-0.536%	2,416,818	-16.490%
2025-03-20	58.1700	60.630000	58.1550	59.7500	+1.220%	2,720,601	-16.937%
2025-03-19	57.7600	59.720000	57.5800	59.0300	+1.636%	2,037,768	-15.924%
2025-03-18	56.9800	58.410000	56.7600	58.0800	+0.833%	1,457,786	-14.549%
2025-03-17	56.6000	58.100000	56.5400	57.6000	+1.337%	1,925,405	-13.837%
2025-03-14	55.4600	56.970000	54.8800	56.8400	+5.259%	2,001,473	-12.685%
2025-03-13	54.7700	55.025000	52.8263	54.0000	-1.854%	2,529,054	-8.093%
2025-03-12	54.4500	55.730000	54.0100	55.0200	+1.813%	2,264,718	-9.796%
2025-03-11	54.1200	55.040000	52.7500	54.0400	-0.092%	2,500,631	-8.161%
2025-03-10	55.4100	55.770000	53.6600	54.0900	-3.737%	1,875,419	-8.246%
2025-03-07	57.5200	57.520000	54.7000	56.1900	-2.278%	2,373,392	-11.675%
2025-03-06	57.8300	58.845000	57.3700	57.5000	-2.028%	1,871,124	-13.687%
2025-03-05	59.0200	59.960000	58.1000	58.6900	+0.807%	1,456,353	-15.437%
2025-03-04	58.6500	59.385000	56.3100	58.2200	-2.266%	1,605,956	-14.754%
2025-03-03	62.1200	62.840000	59.0000	59.5700	-3.437%	1,338,117	-16.686%
2025-02-28	60.1400	62.010000	60.0700	61.6900	+2.254%	1,659,322	-19.549%
2025-02-27	61.2000	61.890000	60.2000	60.3300	-1.982%	1,627,759	-17.736%
2025-02-26	61.9100	63.615000	61.4400	61.5500	-1.362%	1,559,120	-19.366%
2025-02-25	63.1200	63.810000	60.3900	62.4000	+1.184%	3,810,855	-20.465%

document.getElementById("RqSXfC").onerror = function(){this.style.display='none';}; .dark-mode .DGtX0D{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DGtX0D{ color: #333333; background-color: white; border: 2px solid #333333; }TREXTrex Company, Inc.stock NYSE

TREX
Trex Company, Inc.
stock NYSE