Trex Inc. (TREX)
55.40
-4.59 (-7.65%)
At close: Apr 03, 2025, 3:59 PM
55.93
0.96%
After-hours: Apr 03, 2025, 05:01 PM EDT
Trex Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 57.66 | 60.36 | 57.55 | 59.99 | 1.53 | 2.62% | 1,294,368 |
| Apr 1, 2025 | 59.00 | 59.19 | 57.05 | 58.46 | 0.36 | 0.62% | 1,760,500 |
| Mar 31, 2025 | 56.22 | 58.25 | 55.90 | 58.10 | 0.79 | 1.38% | 2,229,233 |
| Mar 28, 2025 | 59.10 | 59.53 | 56.73 | 57.31 | -2.01 | -3.39% | 2,069,100 |
| Mar 27, 2025 | 60.95 | 61.27 | 58.76 | 59.32 | -1.76 | -2.88% | 1,453,600 |
| Mar 26, 2025 | 62.00 | 62.82 | 60.80 | 61.08 | -0.95 | -1.53% | 1,687,000 |
| Mar 25, 2025 | 61.65 | 62.30 | 61.06 | 62.03 | 0.07 | 0.11% | 2,086,549 |
| Mar 24, 2025 | 62.53 | 63.62 | 60.68 | 61.96 | 2.53 | 4.26% | 3,571,768 |
| Mar 21, 2025 | 58.62 | 60.02 | 58.27 | 59.43 | -0.32 | -0.54% | 2,500,510 |
| Mar 20, 2025 | 58.17 | 60.63 | 58.16 | 59.75 | 0.72 | 1.22% | 2,741,000 |
| Mar 19, 2025 | 57.76 | 59.72 | 57.58 | 59.03 | 0.95 | 1.64% | 2,053,100 |
| Mar 18, 2025 | 56.98 | 58.41 | 56.76 | 58.08 | 0.48 | 0.83% | 1,482,915 |
| Mar 17, 2025 | 56.60 | 58.10 | 56.54 | 57.60 | 0.76 | 1.34% | 1,952,900 |
| Mar 14, 2025 | 55.46 | 56.97 | 54.88 | 56.84 | 2.84 | 5.26% | 2,039,226 |
| Mar 13, 2025 | 54.77 | 55.03 | 52.83 | 54.00 | -1.02 | -1.85% | 2,558,057 |
| Mar 12, 2025 | 54.45 | 55.73 | 54.01 | 55.02 | 0.98 | 1.81% | 2,286,402 |
| Mar 11, 2025 | 54.12 | 55.04 | 52.75 | 54.04 | -0.05 | -0.09% | 2,522,000 |
| Mar 10, 2025 | 55.41 | 55.77 | 53.66 | 54.09 | -2.10 | -3.74% | 1,899,800 |
| Mar 7, 2025 | 57.52 | 57.52 | 54.70 | 56.19 | -1.31 | -2.28% | 2,404,520 |
| Mar 6, 2025 | 57.83 | 58.85 | 57.37 | 57.50 | -1.19 | -2.03% | 1,887,931 |
| Mar 5, 2025 | 59.02 | 59.96 | 58.10 | 58.69 | 0.47 | 0.81% | 1,550,121 |
| Mar 4, 2025 | 58.65 | 59.39 | 56.31 | 58.22 | -1.35 | -2.27% | 1,643,210 |
| Mar 3, 2025 | 62.12 | 62.84 | 59.00 | 59.57 | -2.12 | -3.44% | 1,354,700 |
| Feb 28, 2025 | 60.14 | 62.01 | 60.07 | 61.69 | 1.36 | 2.25% | 1,719,540 |
| Feb 27, 2025 | 61.20 | 61.89 | 60.20 | 60.33 | -1.22 | -1.98% | 1,651,502 |
| Feb 26, 2025 | 61.91 | 63.62 | 61.44 | 61.55 | -0.85 | -1.36% | 1,594,515 |
| Feb 25, 2025 | 63.12 | 63.81 | 60.39 | 62.40 | 0.73 | 1.18% | 3,851,475 |
| Feb 24, 2025 | 60.58 | 61.80 | 59.31 | 61.67 | 1.09 | 1.80% | 4,340,800 |
| Feb 21, 2025 | 65.66 | 65.66 | 60.56 | 60.58 | -4.41 | -6.79% | 2,724,500 |
| Feb 20, 2025 | 66.14 | 66.54 | 64.50 | 64.99 | -1.33 | -2.01% | 1,002,744 |
| Feb 19, 2025 | 66.16 | 66.90 | 65.54 | 66.32 | -0.50 | -0.75% | 1,181,422 |
| Feb 18, 2025 | 67.27 | 67.46 | 65.69 | 66.82 | -0.51 | -0.76% | 1,969,400 |
| Feb 14, 2025 | 68.49 | 70.08 | 66.68 | 67.33 | -0.49 | -0.72% | 2,933,119 |
| Feb 13, 2025 | 67.81 | 68.23 | 66.82 | 67.82 | 0.58 | 0.86% | 824,929 |
| Feb 12, 2025 | 67.40 | 67.69 | 66.78 | 67.24 | -2.04 | -2.94% | 893,262 |
| Feb 11, 2025 | 70.12 | 71.01 | 68.93 | 69.28 | -0.95 | -1.35% | 1,549,231 |
| Feb 10, 2025 | 70.98 | 70.98 | 69.90 | 70.23 | -0.01 | -0.01% | 858,400 |
| Feb 7, 2025 | 73.01 | 73.49 | 69.93 | 70.24 | -2.98 | -4.07% | 948,713 |
| Feb 6, 2025 | 72.86 | 73.56 | 72.13 | 73.22 | 0.87 | 1.20% | 868,402 |
| Feb 5, 2025 | 72.21 | 73.27 | 71.58 | 72.35 | 0.93 | 1.30% | 1,460,117 |
| Feb 4, 2025 | 71.13 | 72.60 | 70.84 | 71.42 | -0.53 | -0.74% | 1,297,913 |
| Feb 3, 2025 | 71.00 | 73.58 | 70.39 | 71.95 | -0.88 | -1.21% | 1,401,300 |
| Jan 31, 2025 | 73.92 | 74.68 | 72.72 | 72.83 | -1.23 | -1.66% | 934,900 |
| Jan 30, 2025 | 72.75 | 74.65 | 72.27 | 74.06 | 1.45 | 2.00% | 1,441,737 |
| Jan 29, 2025 | 72.48 | 73.70 | 71.57 | 72.61 | 0.47 | 0.65% | 1,129,045 |
| Jan 28, 2025 | 73.98 | 74.22 | 72.11 | 72.14 | -2.15 | -2.89% | 821,100 |
| Jan 27, 2025 | 73.77 | 75.55 | 73.18 | 74.29 | 0.57 | 0.77% | 845,644 |
| Jan 24, 2025 | 74.50 | 74.71 | 73.47 | 73.72 | -0.72 | -0.97% | 779,818 |
| Jan 23, 2025 | 73.30 | 74.83 | 72.43 | 74.44 | 1.94 | 2.68% | 1,177,053 |
| Jan 22, 2025 | 72.43 | 73.19 | 71.93 | 72.50 | -0.34 | -0.47% | 552,500 |