5 DAY PERFORMANCE
-2.06%
1 MONTH PERFORMANCE
+5.64%
3 MONTH PERFORMANCE
-46.97%
6 MONTH PERFORMANCE
-39.46%
YEAR-TO-DATE PERFORMANCE
-50.37%
1 YEAR PERFORMANCE
-54.93%
Trex Company, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $34.98 | $34.23 (-2.14%) | $35.49 | $34.20 | 1.13 M | $3.67 B |
| 12/03/2025 | $34.85 | $34.87 (0.06%) | $35.87 | $34.63 | 2.18 M | $3.74 B |
| 12/02/2025 | $35.41 | $34.85 (-1.58%) | $35.41 | $34.42 | 2.48 M | $3.74 B |
| 12/01/2025 | $34.68 | $35.36 (1.96%) | $35.72 | $34.47 | 2.23 M | $3.79 B |
| 11/28/2025 | $34.94 | $34.98 (0.11%) | $35.22 | $34.67 | 832.80 K | $3.75 B |
| 11/26/2025 | $33.65 | $34.93 (3.8%) | $35.43 | $33.65 | 2.50 M | $3.75 B |
| 11/25/2025 | $32.47 | $33.97 (4.62%) | $34.00 | $32.00 | 3.14 M | $3.64 B |
| 11/24/2025 | $31.00 | $31.96 (3.1%) | $32.13 | $30.60 | 3.12 M | $3.43 B |
| 11/21/2025 | $30.35 | $31.05 (2.31%) | $31.95 | $30.26 | 4.48 M | $3.33 B |
| 11/20/2025 | $31.16 | $30.13 (-3.31%) | $31.55 | $29.77 | 2.53 M | $3.23 B |
| 11/19/2025 | $31.21 | $30.77 (-1.41%) | $31.34 | $30.53 | 1.93 M | $3.30 B |
| 11/18/2025 | $31.07 | $31.03 (-0.13%) | $31.49 | $30.40 | 2.77 M | $3.33 B |
| 11/17/2025 | $32.56 | $31.31 (-3.84%) | $32.99 | $31.07 | 2.55 M | $3.36 B |
| 11/14/2025 | $32.13 | $31.77 (-1.12%) | $32.61 | $31.33 | 1.85 M | $3.41 B |
| 11/13/2025 | $32.79 | $32.31 (-1.46%) | $33.65 | $32.19 | 3.76 M | $3.47 B |
| 11/12/2025 | $33.13 | $33.05 (-0.24%) | $33.94 | $32.75 | 4.06 M | $3.54 B |
| 11/11/2025 | $32.69 | $32.81 (0.37%) | $33.23 | $32.23 | 3.90 M | $3.52 B |
| 11/10/2025 | $32.64 | $32.23 (-1.26%) | $33.03 | $31.81 | 5.72 M | $3.46 B |
| 11/07/2025 | $31.60 | $32.97 (4.34%) | $33.24 | $31.60 | 6.61 M | $3.54 B |
| 11/06/2025 | $32.35 | $31.92 (-1.33%) | $32.60 | $31.21 | 7.26 M | $3.42 B |
| 11/05/2025 | $34.00 | $32.43 (-4.62%) | $37.24 | $32.14 | 24.37 M | $3.48 B |
| 11/04/2025 | $47.64 | $47.04 (-1.26%) | $48.08 | $46.32 | 3.68 M | $5.04 B |
| 11/03/2025 | $47.70 | $47.94 (0.5%) | $47.99 | $47.01 | 2.21 M | $5.14 B |
| 10/31/2025 | $47.74 | $48.32 (1.21%) | $48.59 | $47.03 | 1.72 M | $5.18 B |
| 10/30/2025 | $48.02 | $47.79 (-0.48%) | $49.16 | $47.55 | 1.34 M | $5.12 B |
| 10/29/2025 | $49.86 | $48.64 (-2.45%) | $50.32 | $47.98 | 2.26 M | $5.22 B |
| 10/28/2025 | $49.34 | $50.36 (2.07%) | $50.62 | $49.12 | 1.14 M | $5.40 B |
| 10/27/2025 | $49.07 | $49.73 (1.35%) | $49.93 | $48.75 | 1.26 M | $5.33 B |
| 10/24/2025 | $50.08 | $48.91 (-2.34%) | $50.20 | $48.87 | 1.23 M | $5.24 B |
| 10/23/2025 | $50.47 | $49.15 (-2.62%) | $51.02 | $48.48 | 3.29 M | $5.27 B |
| 10/22/2025 | $50.93 | $50.51 (-0.82%) | $51.75 | $50.35 | 1.27 M | $5.42 B |
| 10/21/2025 | $49.99 | $51.32 (2.66%) | $51.71 | $49.52 | 1.95 M | $5.50 B |
| 10/20/2025 | $51.06 | $50.25 (-1.59%) | $51.21 | $50.24 | 1.23 M | $5.39 B |
| 10/17/2025 | $51.00 | $50.72 (-0.55%) | $51.75 | $49.63 | 1.39 M | $5.44 B |
| 10/16/2025 | $52.42 | $50.99 (-2.73%) | $52.64 | $50.74 | 1.97 M | $5.47 B |
| 10/15/2025 | $53.35 | $52.44 (-1.71%) | $54.30 | $52.29 | 1.72 M | $5.62 B |
| 10/14/2025 | $50.94 | $53.14 (4.32%) | $53.35 | $50.53 | 1.74 M | $5.70 B |
| 10/13/2025 | $50.87 | $51.37 (0.98%) | $51.86 | $50.87 | 1.40 M | $5.51 B |
| 10/10/2025 | $52.66 | $50.30 (-4.48%) | $52.96 | $50.23 | 1.13 M | $5.39 B |
| 10/09/2025 | $53.92 | $52.49 (-2.65%) | $53.95 | $51.99 | 1.14 M | $5.63 B |
| 10/08/2025 | $52.92 | $53.57 (1.23%) | $53.75 | $52.09 | 1.12 M | $5.74 B |
| 10/07/2025 | $53.69 | $52.62 (-1.99%) | $53.72 | $51.97 | 2.06 M | $5.64 B |
| 10/06/2025 | $53.50 | $52.30 (-2.24%) | $53.50 | $50.90 | 1.89 M | $5.61 B |
| 10/03/2025 | $52.51 | $52.69 (0.34%) | $53.58 | $52.51 | 1.22 M | $5.65 B |
| 10/02/2025 | $51.62 | $52.46 (1.63%) | $52.51 | $51.13 | 1.82 M | $5.63 B |
| 10/01/2025 | $51.67 | $51.94 (0.52%) | $52.64 | $51.27 | 1.14 M | $5.57 B |
| 09/30/2025 | $51.41 | $51.67 (0.51%) | $51.70 | $50.13 | 1.37 M | $5.54 B |
| 09/29/2025 | $51.49 | $51.39 (-0.19%) | $51.67 | $50.58 | 1.50 M | $5.51 B |
| 09/26/2025 | $50.45 | $51.28 (1.65%) | $51.38 | $50.26 | 1.42 M | $5.50 B |
| 09/25/2025 | $49.96 | $50.48 (1.04%) | $50.81 | $49.55 | 2.71 M | $5.41 B |
| 09/24/2025 | $51.76 | $50.74 (-1.97%) | $52.29 | $50.67 | 1.51 M | $5.44 B |
| 09/23/2025 | $52.57 | $52.25 (-0.61%) | $53.48 | $51.84 | 1.46 M | $5.60 B |
| 09/22/2025 | $52.83 | $52.36 (-0.89%) | $53.00 | $51.65 | 2.32 M | $5.61 B |
| 09/19/2025 | $53.62 | $53.18 (-0.82%) | $53.87 | $52.54 | 3.12 M | $5.70 B |
| 09/18/2025 | $54.34 | $54.12 (-0.4%) | $54.88 | $53.45 | 3.63 M | $5.80 B |
| 09/17/2025 | $58.70 | $53.84 (-8.28%) | $59.03 | $53.14 | 4.34 M | $5.77 B |
| 09/16/2025 | $59.93 | $58.29 (-2.74%) | $60.28 | $57.77 | 1.76 M | $6.25 B |
| 09/15/2025 | $60.81 | $59.88 (-1.53%) | $61.07 | $59.64 | 906.84 K | $6.42 B |
| 09/12/2025 | $61.51 | $60.45 (-1.72%) | $61.97 | $60.31 | 908.64 K | $6.48 B |
| 09/11/2025 | $60.67 | $62.27 (2.64%) | $62.45 | $60.25 | 1.22 M | $6.68 B |
| 09/10/2025 | $59.97 | $60.00 (0.05%) | $60.74 | $59.69 | 882.20 K | $6.43 B |
| 09/09/2025 | $62.68 | $59.96 (-4.34%) | $62.68 | $59.91 | 1.16 M | $6.43 B |
| 09/08/2025 | $64.40 | $63.14 (-1.96%) | $64.69 | $62.75 | 1.18 M | $6.77 B |
| 09/05/2025 | $64.00 | $64.60 (0.94%) | $66.06 | $63.53 | 1.26 M | $6.93 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.
