-
5 DAY PERFORMANCE
-0.32% -
1 MONTH PERFORMANCE
+9.07% -
3 MONTH PERFORMANCE
-6.56% -
6 MONTH PERFORMANCE
-31.10% -
YEAR-TO-DATE PERFORMANCE
-19.83% -
1 YEAR PERFORMANCE
+14.04%
Trex Company, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $66.98 | $66.25 (-1.09%) | $66.99 | $65.26 | 1.74 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 |
| 08/16/2024 | $63.33 | $63.40 (0.11%) | $64.50 | $63.09 | 1.52 M | $6.89 B |
| 08/15/2024 | $61.73 | $63.75 (3.27%) | $64.30 | $61.28 | 1.68 M | $6.93 B |
| 08/14/2024 | $61.94 | $60.46 (-2.39%) | $62.62 | $60.37 | 1.02 M | $6.57 B |
| 08/13/2024 | $59.49 | $61.42 (3.24%) | $61.68 | $59.43 | 1.49 M | $6.68 B |
| 08/12/2024 | $60.42 | $59.17 (-2.07%) | $61.19 | $58.91 | 1.66 M | $6.43 B |
| 08/09/2024 | $60.55 | $60.70 (0.25%) | $61.86 | $60.00 | 1.84 M | $6.60 B |
| 08/08/2024 | $61.01 | $60.70 (-0.51%) | $62.49 | $59.46 | 2.55 M | $6.60 B |
| 08/07/2024 | $61.04 | $60.07 (-1.59%) | $62.70 | $58.68 | 6.83 M | $6.53 B |
| 08/06/2024 | $74.96 | $76.56 (2.13%) | $78.18 | $74.28 | 1.68 M | $8.32 B |
| 08/05/2024 | $72.63 | $75.45 (3.88%) | $76.65 | $72.20 | 1.05 M | $8.20 B |
| 08/02/2024 | $78.12 | $77.26 (-1.1%) | $78.12 | $75.30 | 925,535 | $8.39 B |
| 08/01/2024 | $84.17 | $80.43 (-4.44%) | $85.14 | $79.85 | 1.07 M | $8.74 B |
| 07/31/2024 | $85.00 | $83.63 (-1.61%) | $86.56 | $83.41 | 899,712 | $9.09 B |
| 07/30/2024 | $83.88 | $84.50 (0.74%) | $84.82 | $83.08 | 859,700 | $9.18 B |
| 07/29/2024 | $82.83 | $83.59 (0.92%) | $84.25 | $82.40 | 904,321 | $9.08 B |
| 07/26/2024 | $80.71 | $82.50 (2.22%) | $83.73 | $80.41 | 1.01 M | $8.96 B |
| 07/25/2024 | $77.07 | $78.48 (1.83%) | $80.12 | $76.88 | 781,900 | $8.53 B |
| 07/24/2024 | $78.88 | $76.50 (-3.02%) | $79.85 | $76.42 | 1.13 M | $8.31 B |
| 07/23/2024 | $80.15 | $79.55 (-0.75%) | $80.62 | $79.36 | 1.08 M | $8.64 B |
| 07/22/2024 | $82.11 | $81.72 (-0.47%) | $82.15 | $79.78 | 903,883 | $8.88 B |
| 07/19/2024 | $82.70 | $81.15 (-1.87%) | $82.70 | $80.86 | 771,416 | $8.82 B |
| 07/18/2024 | $83.64 | $82.81 (-0.99%) | $86.35 | $82.33 | 900,662 | $9.00 B |
| 07/17/2024 | $84.37 | $83.34 (-1.22%) | $85.38 | $83.31 | 753,719 | $9.05 B |
| 07/16/2024 | $82.32 | $85.82 (4.25%) | $85.92 | $82.04 | 1.08 M | $9.32 B |
| 07/15/2024 | $82.10 | $81.32 (-0.95%) | $82.79 | $81.24 | 1.44 M | $8.83 B |
| 07/12/2024 | $78.92 | $81.55 (3.33%) | $82.11 | $78.69 | 1.63 M | $8.86 B |
| 07/11/2024 | $76.40 | $78.38 (2.59%) | $78.83 | $75.94 | 1.30 M | $8.52 B |
| 07/10/2024 | $73.15 | $74.78 (2.23%) | $74.99 | $73.15 | 1.11 M | $8.12 B |
| 07/09/2024 | $71.40 | $72.92 (2.13%) | $74.18 | $71.11 | 1.51 M | $7.92 B |
| 07/08/2024 | $71.71 | $70.96 (-1.05%) | $72.33 | $70.50 | 853,394 | $7.71 B |
| 07/05/2024 | $70.64 | $71.03 (0.55%) | $71.14 | $69.85 | 1.08 M | $7.72 B |