-
5 DAY PERFORMANCE
-4.45% -
1 MONTH PERFORMANCE
+4.66% -
3 MONTH PERFORMANCE
+5.67% -
6 MONTH PERFORMANCE
-22.84% -
YEAR-TO-DATE PERFORMANCE
-18.31% -
1 YEAR PERFORMANCE
+0.10%
Trex Company, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $67.95 | $67.69 (-0.38%) | $68.21 | $67.52 | 909,284 | $7.33 B |
| 11/15/2024 | $70.86 | $68.23 (-3.71%) | $70.86 | $68.20 | 1.15 M | $7.39 B |
| 11/14/2024 | $72.70 | $70.78 (-2.64%) | $73.06 | $70.57 | 1.34 M | $7.66 B |
| 11/13/2024 | $73.22 | $72.64 (-0.79%) | $74.40 | $72.40 | 954,504 | $7.86 B |
| 11/12/2024 | $73.69 | $72.33 (-1.85%) | $73.91 | $72.28 | 1.08 M | $7.83 B |
| 11/11/2024 | $73.38 | $74.43 (1.43%) | $75.07 | $73.27 | 1.31 M | $8.06 B |
| 11/08/2024 | $71.91 | $72.76 (1.18%) | $72.87 | $71.51 | 756,342 | $7.88 B |
| 11/07/2024 | $72.59 | $71.87 (-0.99%) | $72.84 | $71.02 | 908,607 | $7.78 B |
| 11/06/2024 | $74.21 | $72.38 (-2.47%) | $75.36 | $71.13 | 1.92 M | $7.84 B |
| 11/05/2024 | $70.05 | $72.26 (3.15%) | $72.56 | $69.63 | 1.26 M | $7.82 B |
| 11/04/2024 | $71.00 | $70.54 (-0.65%) | $72.44 | $70.40 | 1.31 M | $7.64 B |
| 11/01/2024 | $71.68 | $70.76 (-1.28%) | $72.58 | $70.74 | 1.91 M | $7.66 B |
| 10/31/2024 | $70.03 | $70.85 (1.17%) | $71.55 | $69.93 | 1.90 M | $7.67 B |
| 10/30/2024 | $70.00 | $70.56 (0.8%) | $71.66 | $69.63 | 2.53 M | $7.64 B |
| 10/29/2024 | $70.00 | $70.63 (0.9%) | $71.03 | $65.57 | 5.81 M | $7.65 B |
| 10/28/2024 | $64.79 | $66.51 (2.65%) | $66.84 | $64.47 | 2.44 M | $7.20 B |
| 10/25/2024 | $64.40 | $64.32 (-0.12%) | $65.69 | $63.96 | 1.77 M | $6.96 B |
| 10/24/2024 | $63.14 | $64.14 (1.58%) | $64.34 | $62.71 | 1.41 M | $6.97 B |
| 10/23/2024 | $62.64 | $62.86 (0.35%) | $63.87 | $62.39 | 1.39 M | $6.83 B |
| 10/22/2024 | $62.35 | $62.93 (0.93%) | $63.31 | $61.97 | 807,500 | $6.84 B |
| 10/21/2024 | $64.78 | $62.98 (-2.78%) | $64.78 | $62.42 | 1.12 M | $6.85 B |
| 10/18/2024 | $64.62 | $64.62 (0%) | $64.79 | $63.84 | 763,503 | $7.02 B |
| 10/17/2024 | $64.59 | $63.89 (-1.08%) | $64.81 | $63.43 | 786,000 | $6.94 B |
| 10/16/2024 | $66.05 | $64.72 (-2.01%) | $66.50 | $64.64 | 832,819 | $7.03 B |
| 10/15/2024 | $64.64 | $65.26 (0.96%) | $66.11 | $63.95 | 1.82 M | $7.09 B |
| 10/14/2024 | $64.18 | $65.38 (1.87%) | $65.55 | $63.91 | 821,400 | $7.11 B |
| 10/11/2024 | $63.33 | $64.49 (1.83%) | $65.35 | $63.20 | 857,400 | $7.01 B |
| 10/10/2024 | $63.38 | $63.57 (0.3%) | $64.46 | $62.91 | 1.09 M | $6.91 B |
| 10/09/2024 | $65.71 | $64.65 (-1.61%) | $65.71 | $64.48 | 1.33 M | $7.03 B |
| 10/08/2024 | $64.33 | $64.63 (0.47%) | $65.44 | $63.84 | 1.42 M | $7.02 B |
| 10/07/2024 | $65.57 | $64.76 (-1.24%) | $66.00 | $64.00 | 1.84 M | $7.04 B |
| 10/04/2024 | $66.98 | $66.25 (-1.09%) | $66.99 | $65.26 | 1.95 M | $7.20 B |
| 10/03/2024 | $66.90 | $68.12 (1.82%) | $68.45 | $66.88 | 1.50 M | $7.40 B |
| 10/02/2024 | $67.67 | $67.45 (-0.33%) | $68.31 | $66.43 | 1.08 M | $7.33 B |
| 10/01/2024 | $67.33 | $67.74 (0.61%) | $68.05 | $65.90 | 1.06 M | $7.36 B |
| 09/30/2024 | $67.48 | $66.58 (-1.33%) | $67.72 | $65.97 | 865,900 | $7.24 B |
| 09/27/2024 | $68.05 | $67.89 (-0.24%) | $69.35 | $67.51 | 769,900 | $7.38 B |
| 09/26/2024 | $67.28 | $67.00 (-0.42%) | $67.63 | $66.51 | 1.20 M | $7.28 B |
| 09/25/2024 | $69.73 | $66.41 (-4.76%) | $69.73 | $66.32 | 1.52 M | $7.22 B |
| 09/24/2024 | $69.67 | $69.81 (0.2%) | $70.60 | $69.31 | 843,800 | $7.59 B |
| 09/23/2024 | $69.87 | $69.66 (-0.3%) | $70.64 | $68.88 | 798,100 | $7.57 B |
| 09/20/2024 | $70.67 | $69.15 (-2.15%) | $71.04 | $69.00 | 1.70 M | $7.52 B |
| 09/19/2024 | $70.15 | $71.24 (1.55%) | $71.31 | $68.72 | 1.46 M | $7.74 B |
| 09/18/2024 | $68.33 | $68.00 (-0.48%) | $70.35 | $67.25 | 1.27 M | $7.39 B |
| 09/17/2024 | $66.99 | $67.86 (1.3%) | $68.44 | $66.66 | 946,101 | $7.38 B |
| 09/16/2024 | $66.24 | $66.22 (-0.03%) | $67.15 | $65.77 | 876,549 | $7.20 B |
| 09/13/2024 | $65.30 | $66.10 (1.23%) | $66.45 | $64.88 | 890,526 | $7.18 B |
| 09/12/2024 | $63.75 | $64.12 (0.58%) | $64.45 | $63.31 | 625,413 | $6.97 B |
| 09/11/2024 | $63.52 | $63.54 (0.03%) | $64.15 | $62.30 | 913,030 | $6.91 B |
| 09/10/2024 | $62.30 | $63.79 (2.39%) | $63.94 | $61.49 | 1.32 M | $6.93 B |
| 09/09/2024 | $61.91 | $61.86 (-0.08%) | $63.47 | $61.60 | 1.30 M | $6.72 B |
| 09/06/2024 | $61.21 | $61.74 (0.87%) | $62.59 | $60.97 | 965,847 | $6.71 B |
| 09/05/2024 | $61.21 | $60.85 (-0.59%) | $61.73 | $60.45 | 1.14 M | $6.61 B |
| 09/04/2024 | $61.00 | $61.19 (0.31%) | $61.95 | $60.56 | 751,800 | $6.65 B |
| 09/03/2024 | $63.24 | $61.31 (-3.05%) | $64.02 | $61.04 | 1.08 M | $6.66 B |
| 08/30/2024 | $64.64 | $63.74 (-1.39%) | $64.84 | $62.73 | 641,800 | $6.93 B |
| 08/29/2024 | $64.36 | $63.59 (-1.2%) | $64.59 | $63.36 | 560,407 | $6.91 B |
| 08/28/2024 | $64.73 | $63.96 (-1.19%) | $64.82 | $63.61 | 625,000 | $6.95 B |
| 08/27/2024 | $65.80 | $65.08 (-1.09%) | $65.81 | $63.91 | 862,611 | $7.07 B |
| 08/26/2024 | $67.70 | $66.50 (-1.77%) | $68.09 | $66.45 | 628,048 | $7.23 B |
| 08/23/2024 | $64.78 | $67.53 (4.25%) | $67.78 | $64.43 | 905,110 | $7.34 B |
| 08/22/2024 | $65.47 | $64.08 (-2.12%) | $65.97 | $63.93 | 723,900 | $6.97 B |
| 08/21/2024 | $64.34 | $65.43 (1.69%) | $65.57 | $64.21 | 771,800 | $7.11 B |
| 08/20/2024 | $64.17 | $64.11 (-0.09%) | $65.27 | $63.29 | 839,700 | $6.97 B |
| 08/19/2024 | $64.03 | $64.00 (-0.05%) | $64.90 | $63.45 | 927,200 | $6.96 B |