Trex Inc. (TREX)
71.47
2.45 (3.55%)
At close: Jan 15, 2025, 10:26 AM
TREX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 67.06 | 69.19 | 66.71 | 69.02 | 3.80 | 5.83% | 1,495,137 |
| Jan 13, 2025 | 63.86 | 66.26 | 63.53 | 65.22 | 0.65 | 1.01% | 1,545,240 |
| Jan 10, 2025 | 64.44 | 65.21 | 63.92 | 64.57 | -1.33 | -2.02% | 1,320,429 |
| Jan 8, 2025 | 66.06 | 66.26 | 64.50 | 65.90 | -0.73 | -1.10% | 1,464,200 |
| Jan 7, 2025 | 70.25 | 70.37 | 66.26 | 66.63 | -3.69 | -5.25% | 1,142,783 |
| Jan 6, 2025 | 70.19 | 71.39 | 70.15 | 70.32 | 0.89 | 1.28% | 654,451 |
| Jan 3, 2025 | 68.50 | 69.65 | 67.75 | 69.43 | 1.18 | 1.73% | 418,600 |
| Jan 2, 2025 | 69.77 | 70.71 | 68.06 | 68.25 | -0.78 | -1.13% | 654,957 |
| Dec 31, 2024 | 69.67 | 70.25 | 69.01 | 69.03 | -0.20 | -0.29% | 536,832 |
| Dec 30, 2024 | 69.49 | 70.10 | 68.52 | 69.23 | -1.07 | -1.52% | 626,000 |
| Dec 27, 2024 | 70.38 | 71.41 | 69.70 | 70.30 | -0.66 | -0.93% | 528,947 |
| Dec 26, 2024 | 70.57 | 71.08 | 69.89 | 70.96 | -0.15 | -0.21% | 558,445 |
| Dec 24, 2024 | 71.08 | 71.25 | 70.23 | 71.11 | 0.14 | 0.20% | 327,000 |
| Dec 23, 2024 | 69.62 | 71.07 | 69.40 | 70.97 | 0.76 | 1.08% | 1,100,500 |
| Dec 20, 2024 | 70.80 | 72.41 | 70.14 | 70.21 | -0.73 | -1.03% | 4,275,240 |
| Dec 19, 2024 | 71.66 | 73.00 | 70.23 | 70.94 | -0.72 | -1.00% | 1,659,403 |
| Dec 18, 2024 | 77.23 | 77.23 | 71.47 | 71.66 | -5.15 | -6.70% | 1,580,360 |
| Dec 17, 2024 | 77.15 | 77.88 | 76.38 | 76.81 | -0.79 | -1.02% | 921,800 |
| Dec 16, 2024 | 76.84 | 78.38 | 75.26 | 77.60 | 0.62 | 0.81% | 1,264,442 |
| Dec 13, 2024 | 77.87 | 78.07 | 76.28 | 76.98 | -1.38 | -1.76% | 1,728,700 |
| Dec 12, 2024 | 79.54 | 80.01 | 77.60 | 78.36 | -1.52 | -1.90% | 1,988,861 |
| Dec 11, 2024 | 77.67 | 80.74 | 76.91 | 79.88 | 2.82 | 3.66% | 2,548,506 |
| Dec 10, 2024 | 77.53 | 78.00 | 75.61 | 77.06 | -1.07 | -1.37% | 3,389,600 |
| Dec 9, 2024 | 77.89 | 79.03 | 77.59 | 78.13 | 0.50 | 0.64% | 975,000 |
| Dec 6, 2024 | 76.90 | 78.07 | 76.61 | 77.63 | 1.61 | 2.12% | 1,028,613 |
| Dec 5, 2024 | 76.24 | 76.59 | 75.66 | 76.02 | -0.10 | -0.13% | 853,600 |
| Dec 4, 2024 | 76.59 | 76.98 | 74.65 | 76.12 | -1.00 | -1.30% | 1,003,500 |
| Dec 3, 2024 | 75.91 | 77.49 | 75.62 | 77.12 | 1.60 | 2.12% | 995,000 |
| Dec 2, 2024 | 74.65 | 75.79 | 74.17 | 75.52 | 0.49 | 0.65% | 969,347 |
| Nov 29, 2024 | 74.84 | 75.54 | 74.57 | 75.03 | 0.60 | 0.81% | 362,600 |
| Nov 27, 2024 | 75.14 | 76.17 | 73.84 | 74.43 | -0.70 | -0.93% | 600,630 |
| Nov 26, 2024 | 75.75 | 76.29 | 74.70 | 75.13 | -1.97 | -2.56% | 864,613 |
| Nov 25, 2024 | 74.22 | 78.90 | 74.14 | 77.10 | 4.85 | 6.71% | 1,516,074 |
| Nov 22, 2024 | 71.08 | 72.27 | 70.94 | 72.25 | 1.91 | 2.72% | 894,400 |
| Nov 21, 2024 | 68.85 | 70.72 | 68.07 | 70.34 | 1.46 | 2.12% | 970,037 |
| Nov 20, 2024 | 67.76 | 68.95 | 67.57 | 68.88 | 1.45 | 2.15% | 978,700 |
| Nov 19, 2024 | 67.00 | 68.20 | 66.39 | 67.43 | -0.26 | -0.38% | 1,122,600 |
| Nov 18, 2024 | 67.95 | 68.21 | 67.52 | 67.69 | -0.54 | -0.79% | 909,300 |
| Nov 15, 2024 | 70.86 | 70.86 | 68.20 | 68.23 | -2.55 | -3.60% | 1,151,007 |
| Nov 14, 2024 | 72.70 | 73.06 | 70.57 | 70.78 | -1.86 | -2.56% | 1,338,200 |
| Nov 13, 2024 | 73.22 | 74.40 | 72.40 | 72.64 | 0.31 | 0.43% | 954,504 |
| Nov 12, 2024 | 73.69 | 73.91 | 72.28 | 72.33 | -2.10 | -2.82% | 1,084,740 |
| Nov 11, 2024 | 73.38 | 75.07 | 73.27 | 74.43 | 1.67 | 2.30% | 1,305,941 |
| Nov 8, 2024 | 71.91 | 72.87 | 71.51 | 72.76 | 0.89 | 1.24% | 756,342 |
| Nov 7, 2024 | 72.59 | 72.84 | 71.02 | 71.87 | -0.51 | -0.70% | 908,607 |
| Nov 6, 2024 | 74.21 | 75.36 | 71.13 | 72.38 | 0.12 | 0.17% | 1,917,337 |
| Nov 5, 2024 | 70.05 | 72.56 | 69.63 | 72.26 | 1.72 | 2.44% | 1,260,600 |
| Nov 4, 2024 | 71.00 | 72.44 | 70.40 | 70.54 | -0.22 | -0.31% | 1,311,539 |
| Nov 1, 2024 | 71.68 | 72.58 | 70.74 | 70.76 | -0.09 | -0.13% | 1,911,800 |
| Oct 31, 2024 | 70.03 | 71.55 | 69.93 | 70.85 | 0.29 | 0.41% | 1,900,600 |