5 DAY PERFORMANCE
-1.84%
1 MONTH PERFORMANCE
-3.62%
3 MONTH PERFORMANCE
-6.21%
6 MONTH PERFORMANCE
-25.54%
YEAR-TO-DATE PERFORMANCE
-19.06%
1 YEAR PERFORMANCE
-35.40%
Trex Company, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $56.00 | $55.87 (-0.23%) | $56.14 | $55.29 | 1.25 M | $5.99 B |
| 05/29/2025 | $56.76 | $56.42 (-0.6%) | $56.92 | $55.69 | 1.19 M | $6.05 B |
| 05/28/2025 | $58.07 | $56.10 (-3.39%) | $58.43 | $56.02 | 1.23 M | $6.01 B |
| 05/27/2025 | $57.79 | $58.33 (0.93%) | $58.34 | $56.91 | 1.42 M | $6.25 B |
| 05/23/2025 | $55.88 | $56.92 (1.86%) | $57.40 | $55.82 | 898.61 K | $6.10 B |
| 05/22/2025 | $56.40 | $57.18 (1.38%) | $57.45 | $56.02 | 1.77 M | $6.13 B |
| 05/21/2025 | $58.86 | $56.84 (-3.43%) | $59.68 | $56.74 | 1.55 M | $6.09 B |
| 05/20/2025 | $60.52 | $60.43 (-0.15%) | $60.93 | $60.14 | 615.10 K | $6.48 B |
| 05/19/2025 | $59.16 | $60.59 (2.42%) | $60.76 | $59.16 | 1.10 M | $6.49 B |
| 05/16/2025 | $60.31 | $60.83 (0.86%) | $60.86 | $59.68 | 766.24 K | $6.52 B |
| 05/15/2025 | $59.97 | $60.03 (0.1%) | $60.82 | $59.50 | 980.40 K | $6.43 B |
| 05/14/2025 | $61.61 | $60.37 (-2.01%) | $61.92 | $60.34 | 1.51 M | $6.47 B |
| 05/13/2025 | $62.15 | $61.67 (-0.77%) | $62.63 | $61.08 | 1.15 M | $6.61 B |
| 05/12/2025 | $60.76 | $61.77 (1.66%) | $63.17 | $60.27 | 1.73 M | $6.62 B |
| 05/09/2025 | $61.26 | $57.76 (-5.71%) | $61.26 | $56.98 | 2.12 M | $6.19 B |
| 05/08/2025 | $57.36 | $58.30 (1.64%) | $59.67 | $57.02 | 1.89 M | $6.25 B |
| 05/07/2025 | $58.27 | $56.56 (-2.93%) | $58.55 | $56.06 | 1.75 M | $6.06 B |
| 05/06/2025 | $59.46 | $58.07 (-2.34%) | $59.64 | $57.97 | 1.29 M | $6.22 B |
| 05/05/2025 | $59.39 | $60.05 (1.11%) | $61.16 | $59.39 | 1.17 M | $6.44 B |
| 05/02/2025 | $58.80 | $60.00 (2.04%) | $60.33 | $58.80 | 1.21 M | $6.43 B |
| 05/01/2025 | $58.76 | $57.97 (-1.34%) | $59.10 | $57.59 | 990.53 K | $6.21 B |
| 04/30/2025 | $56.69 | $57.82 (1.99%) | $58.01 | $55.87 | 1.13 M | $6.20 B |
| 04/29/2025 | $57.22 | $57.71 (0.86%) | $58.23 | $56.71 | 1.22 M | $6.19 B |
| 04/28/2025 | $57.85 | $57.44 (-0.71%) | $58.80 | $56.72 | 1.13 M | $6.16 B |
| 04/25/2025 | $58.95 | $57.74 (-2.05%) | $58.95 | $57.69 | 862.31 K | $6.19 B |
| 04/24/2025 | $56.95 | $59.13 (3.83%) | $59.40 | $56.42 | 943.81 K | $6.34 B |
| 04/23/2025 | $57.21 | $56.65 (-0.98%) | $58.73 | $56.41 | 1.53 M | $6.07 B |
| 04/22/2025 | $54.82 | $55.22 (0.73%) | $55.57 | $53.87 | 1.23 M | $5.92 B |
| 04/21/2025 | $54.76 | $53.66 (-2.01%) | $55.29 | $53.06 | 1.09 M | $5.75 B |
| 04/17/2025 | $54.09 | $55.61 (2.81%) | $56.06 | $53.96 | 1.70 M | $5.96 B |
| 04/16/2025 | $54.15 | $53.42 (-1.35%) | $55.12 | $52.76 | 1.15 M | $5.73 B |
| 04/15/2025 | $54.97 | $54.67 (-0.55%) | $56.18 | $54.29 | 1.06 M | $5.86 B |
| 04/14/2025 | $55.77 | $55.28 (-0.88%) | $56.33 | $54.34 | 2.41 M | $5.93 B |
| 04/11/2025 | $54.06 | $54.95 (1.65%) | $55.56 | $52.39 | 2.14 M | $5.89 B |
| 04/10/2025 | $56.02 | $54.94 (-1.93%) | $56.40 | $52.87 | 1.86 M | $5.89 B |
| 04/09/2025 | $49.95 | $57.31 (14.73%) | $57.61 | $49.01 | 2.59 M | $6.14 B |
| 04/08/2025 | $53.81 | $50.52 (-6.11%) | $54.37 | $49.93 | 1.74 M | $5.41 B |
| 04/07/2025 | $52.95 | $53.08 (0.25%) | $56.95 | $51.45 | 2.17 M | $5.69 B |
| 04/04/2025 | $52.24 | $55.02 (5.32%) | $56.76 | $50.35 | 3.36 M | $5.90 B |
| 04/03/2025 | $57.22 | $55.38 (-3.22%) | $57.78 | $54.05 | 2.40 M | $5.94 B |
| 04/02/2025 | $57.66 | $59.99 (4.04%) | $60.36 | $57.55 | 1.29 M | $6.43 B |
| 04/01/2025 | $59.00 | $58.46 (-0.92%) | $59.19 | $57.05 | 1.76 M | $6.27 B |
| 03/31/2025 | $56.22 | $58.10 (3.34%) | $58.25 | $55.90 | 2.23 M | $6.23 B |
| 03/28/2025 | $59.10 | $57.31 (-3.03%) | $59.53 | $56.73 | 2.07 M | $6.14 B |
| 03/27/2025 | $60.95 | $59.32 (-2.67%) | $61.27 | $58.76 | 1.45 M | $6.36 B |
| 03/26/2025 | $62.00 | $61.08 (-1.48%) | $62.82 | $60.80 | 1.69 M | $6.55 B |
| 03/25/2025 | $61.65 | $62.03 (0.62%) | $62.30 | $61.06 | 2.09 M | $6.65 B |
| 03/24/2025 | $62.53 | $61.96 (-0.91%) | $63.62 | $60.68 | 3.57 M | $6.64 B |
| 03/21/2025 | $58.62 | $59.43 (1.38%) | $60.02 | $58.27 | 2.50 M | $6.37 B |
| 03/20/2025 | $58.17 | $59.75 (2.72%) | $60.63 | $58.16 | 2.74 M | $6.40 B |
| 03/19/2025 | $57.76 | $59.03 (2.2%) | $59.72 | $57.58 | 2.05 M | $6.33 B |
| 03/18/2025 | $56.98 | $58.08 (1.93%) | $58.41 | $56.76 | 1.48 M | $6.23 B |
| 03/17/2025 | $56.60 | $57.60 (1.77%) | $58.10 | $56.54 | 1.95 M | $6.17 B |
| 03/14/2025 | $55.46 | $56.84 (2.49%) | $56.97 | $54.88 | 2.04 M | $6.09 B |
| 03/13/2025 | $54.77 | $54.00 (-1.41%) | $55.03 | $52.83 | 2.56 M | $5.79 B |
| 03/12/2025 | $54.45 | $55.02 (1.05%) | $55.73 | $54.01 | 2.29 M | $5.90 B |
| 03/11/2025 | $54.12 | $54.04 (-0.15%) | $55.04 | $52.75 | 2.52 M | $5.79 B |
| 03/10/2025 | $55.41 | $54.09 (-2.38%) | $55.77 | $53.66 | 1.90 M | $5.80 B |
| 03/07/2025 | $57.52 | $56.19 (-2.31%) | $57.52 | $54.70 | 2.40 M | $6.02 B |
| 03/06/2025 | $57.83 | $57.50 (-0.57%) | $58.85 | $57.37 | 1.89 M | $6.16 B |
| 03/05/2025 | $59.02 | $58.69 (-0.56%) | $59.96 | $58.10 | 1.55 M | $6.29 B |
| 03/04/2025 | $58.65 | $58.22 (-0.73%) | $59.39 | $56.31 | 1.64 M | $6.24 B |
| 03/03/2025 | $62.12 | $59.57 (-4.1%) | $62.84 | $59.00 | 1.35 M | $6.38 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
