5 DAY PERFORMANCE
+6.94%
1 MONTH PERFORMANCE
-10.30%
3 MONTH PERFORMANCE
+5.81%
6 MONTH PERFORMANCE
-15.09%
YEAR-TO-DATE PERFORMANCE
+0.03%
1 YEAR PERFORMANCE
-15.71%
Trex Company, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $67.06 | $69.02 (2.92%) | $69.19 | $66.71 | 1.50 M | $7.47 B |
| 01/13/2025 | $63.86 | $65.22 (2.13%) | $66.26 | $63.53 | 1.55 M | $7.06 B |
| 01/10/2025 | $64.44 | $64.57 (0.2%) | $65.21 | $63.92 | 1.32 M | $6.99 B |
| 01/08/2025 | $66.06 | $65.90 (-0.24%) | $66.26 | $64.50 | 1.46 M | $7.13 B |
| 01/07/2025 | $70.25 | $66.63 (-5.15%) | $70.37 | $66.26 | 1.14 M | $7.21 B |
| 01/06/2025 | $70.19 | $70.32 (0.19%) | $71.39 | $70.15 | 654,451 | $7.61 B |
| 01/03/2025 | $68.50 | $69.43 (1.36%) | $69.65 | $67.75 | 418,600 | $7.52 B |
| 01/02/2025 | $69.77 | $68.25 (-2.18%) | $70.71 | $68.06 | 654,957 | $7.39 B |
| 12/31/2024 | $69.67 | $69.03 (-0.92%) | $70.25 | $69.01 | 536,832 | $7.47 B |
| 12/30/2024 | $69.49 | $69.23 (-0.37%) | $70.10 | $68.52 | 626,000 | $7.49 B |
| 12/27/2024 | $70.38 | $70.30 (-0.11%) | $71.41 | $69.70 | 528,947 | $7.61 B |
| 12/26/2024 | $70.57 | $70.96 (0.55%) | $71.08 | $69.89 | 558,445 | $7.68 B |
| 12/24/2024 | $71.08 | $71.11 (0.04%) | $71.25 | $70.23 | 327,000 | $7.70 B |
| 12/23/2024 | $69.62 | $70.97 (1.94%) | $71.07 | $69.40 | 1.10 M | $7.68 B |
| 12/20/2024 | $70.80 | $70.21 (-0.83%) | $72.41 | $70.14 | 4.28 M | $7.60 B |
| 12/19/2024 | $71.66 | $70.94 (-1%) | $73.00 | $70.23 | 1.66 M | $7.68 B |
| 12/18/2024 | $77.23 | $71.66 (-7.21%) | $77.23 | $71.47 | 1.58 M | $7.76 B |
| 12/17/2024 | $77.15 | $76.81 (-0.44%) | $77.88 | $76.38 | 921,800 | $8.32 B |
| 12/16/2024 | $76.84 | $77.60 (0.99%) | $78.38 | $75.26 | 1.26 M | $8.40 B |
| 12/13/2024 | $77.87 | $76.98 (-1.14%) | $78.07 | $76.28 | 1.73 M | $8.33 B |
| 12/12/2024 | $79.54 | $78.36 (-1.48%) | $80.01 | $77.60 | 1.99 M | $8.48 B |
| 12/11/2024 | $77.67 | $79.88 (2.85%) | $80.74 | $76.91 | 2.55 M | $8.65 B |
| 12/10/2024 | $77.53 | $77.06 (-0.61%) | $78.00 | $75.61 | 3.39 M | $8.34 B |
| 12/09/2024 | $77.89 | $78.13 (0.31%) | $79.03 | $77.59 | 975,000 | $8.46 B |
| 12/06/2024 | $76.90 | $77.63 (0.95%) | $78.07 | $76.61 | 1.03 M | $8.40 B |
| 12/05/2024 | $76.24 | $76.02 (-0.29%) | $76.59 | $75.66 | 853,600 | $8.23 B |
| 12/04/2024 | $76.59 | $76.12 (-0.61%) | $76.98 | $74.65 | 1.00 M | $8.24 B |
| 12/03/2024 | $75.91 | $77.12 (1.59%) | $77.49 | $75.62 | 995,000 | $8.35 B |
| 12/02/2024 | $74.65 | $75.52 (1.17%) | $75.79 | $74.17 | 969,347 | $8.18 B |
| 11/29/2024 | $74.84 | $75.03 (0.25%) | $75.54 | $74.57 | 362,600 | $8.12 B |
| 11/27/2024 | $75.14 | $74.43 (-0.94%) | $76.17 | $73.84 | 600,630 | $8.06 B |
| 11/26/2024 | $75.75 | $75.13 (-0.82%) | $76.29 | $74.70 | 864,613 | $8.13 B |
| 11/25/2024 | $74.22 | $77.10 (3.88%) | $78.90 | $74.14 | 1.52 M | $8.35 B |
| 11/22/2024 | $71.08 | $72.25 (1.65%) | $72.27 | $70.94 | 894,400 | $7.82 B |
| 11/21/2024 | $68.85 | $70.34 (2.16%) | $70.72 | $68.07 | 970,037 | $7.61 B |
| 11/20/2024 | $67.76 | $68.88 (1.65%) | $68.95 | $67.57 | 978,700 | $7.46 B |
| 11/19/2024 | $67.00 | $67.43 (0.64%) | $68.20 | $66.39 | 1.12 M | $7.30 B |
| 11/18/2024 | $67.95 | $67.69 (-0.38%) | $68.21 | $67.52 | 909,300 | $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 |