Trex Inc. (TREX)
NYSE: TREX
· Real-Time Price · USD
62.86
-0.22 (-0.35%)
At close: Aug 18, 2025, 3:59 PM
62.99
0.21%
Pre-market: Aug 19, 2025, 06:58 AM EDT
TREX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 63.19 | 63.19 | 62.06 | 62.89 | 62.89 | -0.30% | 1,391,222 |
| Aug 15, 2025 | 65.10 | 65.21 | 62.93 | 63.08 | 63.08 | -2.95% | 1,363,849 |
| Aug 14, 2025 | 63.67 | 65.21 | 63.58 | 65.00 | 65.00 | -1.26% | 2,194,600 |
| Aug 13, 2025 | 61.55 | 65.83 | 61.55 | 65.83 | 65.83 | 7.71% | 2,250,378 |
| Aug 12, 2025 | 59.14 | 61.31 | 57.84 | 61.12 | 61.12 | 4.18% | 1,545,817 |
| Aug 11, 2025 | 59.76 | 60.12 | 58.48 | 58.67 | 58.67 | -1.86% | 2,224,300 |
| Aug 8, 2025 | 61.60 | 62.24 | 59.61 | 59.78 | 59.78 | -2.73% | 1,548,700 |
| Aug 7, 2025 | 61.91 | 62.63 | 60.89 | 61.46 | 61.46 | 0.54% | 1,546,824 |
| Aug 6, 2025 | 65.58 | 66.00 | 61.06 | 61.13 | 61.13 | -7.04% | 2,502,628 |
| Aug 5, 2025 | 63.02 | 66.36 | 62.39 | 65.76 | 65.76 | 2.27% | 3,178,831 |
| Aug 4, 2025 | 63.50 | 64.66 | 62.88 | 64.30 | 64.30 | 1.39% | 1,502,384 |
| Aug 1, 2025 | 63.40 | 64.04 | 62.22 | 63.42 | 63.42 | -1.28% | 1,525,300 |
| Jul 31, 2025 | 65.69 | 66.15 | 63.91 | 64.24 | 64.24 | -3.00% | 1,305,900 |
| Jul 30, 2025 | 67.26 | 67.89 | 65.19 | 66.23 | 66.23 | -1.41% | 1,241,000 |
| Jul 29, 2025 | 67.62 | 68.24 | 66.78 | 67.18 | 67.18 | -0.46% | 1,287,737 |
| Jul 28, 2025 | 68.63 | 68.78 | 67.44 | 67.49 | 67.49 | -1.46% | 1,659,938 |
| Jul 25, 2025 | 68.49 | 68.63 | 67.00 | 68.49 | 68.49 | 0.96% | 1,118,700 |
| Jul 24, 2025 | 67.20 | 68.32 | 66.71 | 67.84 | 67.84 | 0.55% | 1,190,506 |
| Jul 23, 2025 | 67.18 | 67.81 | 66.74 | 67.47 | 67.47 | 1.84% | 1,466,300 |
| Jul 22, 2025 | 62.67 | 66.52 | 62.67 | 66.25 | 66.25 | 6.70% | 2,010,600 |