Trex Inc. (TREX) Historical Stock Price Data | Complete Trading History - Stocknear

Trex Inc.

NYSE: TREX · Real-Time Price · USD
64.58
2.32 (3.73%)
At close: Sep 05, 2025, 3:59 PM
64.02
-0.87%
After-hours: Sep 05, 2025, 07:38 PM EDT

TREX Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 5, 2025 64.00 66.06 63.53 64.60 64.60 3.76% 1,257,663
Sep 4, 2025 60.15 62.28 59.70 62.26 62.26 4.18% 1,421,444
Sep 3, 2025 60.02 60.47 59.37 59.76 59.76 -0.76% 1,288,300
Sep 2, 2025 60.33 60.47 59.15 60.22 60.22 -2.29% 1,385,627
Aug 29, 2025 62.90 63.30 61.41 61.63 61.63 -1.96% 1,338,424
Aug 28, 2025 63.80 64.08 62.22 62.86 62.86 -0.84% 1,182,600
Aug 27, 2025 63.11 64.00 62.54 63.39 63.39 -0.13% 2,223,100
Aug 26, 2025 63.68 64.60 63.28 63.47 63.47 -0.17% 979,800
Aug 25, 2025 64.10 64.21 63.38 63.58 63.58 -1.70% 1,103,760
Aug 22, 2025 61.82 65.85 61.25 64.68 64.68 5.45% 2,955,500
Aug 21, 2025 60.99 61.72 60.29 61.34 61.34 -0.65% 1,554,917
Aug 20, 2025 62.22 63.02 61.11 61.74 61.74 -3.56% 2,470,047
Aug 19, 2025 63.46 65.16 63.27 64.02 64.02 1.80% 1,598,119
Aug 18, 2025 63.19 63.19 62.06 62.89 62.89 -0.30% 1,391,227
Aug 15, 2025 65.10 65.21 62.93 63.08 63.08 -2.95% 1,363,849
Aug 14, 2025 63.67 65.21 63.58 65.00 65.00 -1.26% 2,194,600
Aug 13, 2025 61.55 65.83 61.55 65.83 65.83 7.71% 2,250,378
Aug 12, 2025 59.14 61.31 57.84 61.12 61.12 4.18% 1,545,817
Aug 11, 2025 59.76 60.12 58.48 58.67 58.67 -1.86% 2,224,300
Aug 8, 2025 61.60 62.24 59.61 59.78 59.78 -2.73% 1,548,700