Trex Inc. (TREX)
NYSE: TREX
· Real-Time Price · USD
51.30
0.82 (1.62%)
At close: Sep 26, 2025, 3:59 PM
51.95
1.28%
After-hours: Sep 26, 2025, 07:41 PM EDT
TREX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 50.45 | 51.38 | 50.26 | 51.28 | 51.28 | 1.58% | 1,420,862 |
| Sep 25, 2025 | 49.96 | 50.81 | 49.55 | 50.48 | 50.48 | -0.51% | 2,706,415 |
| Sep 24, 2025 | 51.76 | 52.29 | 50.67 | 50.74 | 50.74 | -2.89% | 1,513,641 |
| Sep 23, 2025 | 52.57 | 53.48 | 51.84 | 52.25 | 52.25 | -0.21% | 1,458,522 |
| Sep 22, 2025 | 52.83 | 53.00 | 51.65 | 52.36 | 52.36 | -1.54% | 2,323,916 |
| Sep 19, 2025 | 53.62 | 53.87 | 52.54 | 53.18 | 53.18 | -1.74% | 3,123,331 |
| Sep 18, 2025 | 54.34 | 54.88 | 53.45 | 54.12 | 54.12 | 0.52% | 3,633,700 |
| Sep 17, 2025 | 58.70 | 59.03 | 53.14 | 53.84 | 53.84 | -7.63% | 4,343,000 |
| Sep 16, 2025 | 59.93 | 60.28 | 57.77 | 58.29 | 58.29 | -2.66% | 1,762,721 |
| Sep 15, 2025 | 60.81 | 61.07 | 59.64 | 59.88 | 59.88 | -0.94% | 906,835 |
| Sep 12, 2025 | 61.51 | 61.97 | 60.31 | 60.45 | 60.45 | -2.92% | 908,642 |
| Sep 11, 2025 | 60.67 | 62.45 | 60.25 | 62.27 | 62.27 | 3.78% | 1,218,237 |
| Sep 10, 2025 | 59.97 | 60.74 | 59.69 | 60.00 | 60.00 | 0.07% | 882,200 |
| Sep 9, 2025 | 62.68 | 62.68 | 59.91 | 59.96 | 59.96 | -5.04% | 1,162,800 |
| Sep 8, 2025 | 64.40 | 64.69 | 62.75 | 63.14 | 63.14 | -2.26% | 1,181,900 |
| Sep 5, 2025 | 64.00 | 66.06 | 63.53 | 64.60 | 64.60 | 3.76% | 1,257,741 |
| 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 |