NYSE - Nasdaq Real Time Price USD

Trex Company, Inc. (TREX)

87.62 -0.32 (-0.37%)
As of 12:24 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 87.95 88.72 87.59 87.63 87.63 132,174
Apr 18, 2024 88.65 89.82 87.63 87.95 87.95 766,000
Apr 17, 2024 89.81 89.81 86.73 87.77 87.77 580,100
Apr 16, 2024 89.60 90.05 87.97 88.98 88.98 599,000
Apr 15, 2024 92.67 92.70 89.48 90.20 90.20 492,200
Apr 12, 2024 91.76 92.51 91.10 91.92 91.92 349,800
Apr 11, 2024 92.95 93.20 92.01 92.76 92.76 614,000
Apr 10, 2024 91.11 93.82 90.29 92.12 92.12 1,015,500
Apr 9, 2024 97.46 97.46 94.45 96.02 96.02 781,300
Apr 8, 2024 97.32 97.69 96.36 97.35 97.35 446,600
Apr 5, 2024 95.22 96.79 94.27 96.33 96.33 459,500
Apr 4, 2024 96.50 97.49 94.40 94.89 94.89 474,300
Apr 3, 2024 94.54 96.57 93.08 95.20 95.20 836,200
Apr 2, 2024 96.25 96.33 93.38 94.99 94.99 934,600
Apr 1, 2024 99.86 99.86 97.72 97.97 97.97 414,600
Mar 28, 2024 99.66 100.33 98.45 99.75 99.75 523,400
Mar 27, 2024 98.63 99.44 98.07 99.25 99.25 465,700
Mar 26, 2024 100.10 100.61 98.01 98.11 98.11 908,400
Mar 25, 2024 99.40 100.77 99.38 100.10 100.10 640,400
Mar 22, 2024 99.80 100.07 98.28 99.58 99.58 486,500
Mar 21, 2024 99.20 100.75 98.74 99.79 99.79 576,700
Mar 20, 2024 96.36 98.69 95.71 98.40 98.40 560,100
Mar 19, 2024 94.80 96.48 94.38 96.09 96.09 477,300
Mar 18, 2024 95.09 95.73 93.82 94.64 94.64 496,100
Mar 15, 2024 94.49 95.91 94.16 94.40 94.40 1,432,600
Mar 14, 2024 96.04 96.81 93.88 94.84 94.84 566,200
Mar 13, 2024 95.58 97.06 95.54 96.32 96.32 602,600
Mar 12, 2024 94.04 96.27 93.39 95.82 95.82 545,800
Mar 11, 2024 94.26 94.30 92.68 93.89 93.89 544,200
Mar 8, 2024 96.34 97.65 94.39 94.90 94.90 514,500
Mar 7, 2024 95.35 96.69 95.32 95.73 95.73 638,300
Mar 6, 2024 95.26 95.93 94.26 94.51 94.51 879,300
Mar 5, 2024 95.61 97.25 93.60 93.91 93.91 890,900
Mar 4, 2024 94.75 96.94 94.75 96.03 96.03 651,600
Mar 1, 2024 91.22 94.70 90.35 94.61 94.61 907,500
Feb 29, 2024 92.76 92.93 91.09 91.76 91.76 1,519,300
Feb 28, 2024 93.22 94.14 92.29 92.50 92.50 942,900
Feb 27, 2024 98.31 101.91 91.77 93.17 93.17 2,904,800
Feb 26, 2024 93.81 95.45 93.59 94.86 94.86 1,343,500
Feb 23, 2024 94.26 94.53 92.60 93.81 93.81 696,800
Feb 22, 2024 92.12 93.73 91.50 93.52 93.52 869,500
Feb 21, 2024 90.72 91.34 89.92 90.93 90.93 734,800
Feb 20, 2024 89.81 90.89 89.03 90.68 90.68 744,900
Feb 16, 2024 89.13 91.97 88.87 90.86 90.86 791,700
Feb 15, 2024 90.87 90.93 88.96 90.63 90.63 1,032,000
Feb 14, 2024 90.81 91.23 88.87 90.88 90.88 565,000
Feb 13, 2024 87.91 90.96 87.88 89.33 89.33 644,300
Feb 12, 2024 91.07 93.17 90.47 92.26 92.26 920,900
Feb 9, 2024 90.40 91.89 89.83 91.13 91.13 782,700
Feb 8, 2024 90.22 91.37 89.04 90.40 90.40 1,078,100
Feb 7, 2024 86.25 92.25 86.25 89.91 89.91 2,487,500
Feb 6, 2024 82.52 83.60 82.00 83.19 83.19 795,300
Feb 5, 2024 85.36 85.96 80.07 82.54 82.54 1,586,900
Feb 2, 2024 85.71 87.36 84.10 86.57 86.57 1,671,500
Feb 1, 2024 82.64 87.00 82.53 86.80 86.80 1,562,400
Jan 31, 2024 82.91 83.90 81.30 81.48 81.48 692,100
Jan 30, 2024 83.01 83.51 82.39 83.37 83.37 627,200
Jan 29, 2024 81.56 83.50 80.82 83.25 83.25 673,400
Jan 26, 2024 81.48 81.79 80.54 81.23 81.23 359,600
Jan 25, 2024 80.72 81.42 79.69 81.40 81.40 679,700
Jan 24, 2024 82.15 82.67 78.61 79.19 79.19 837,200
Jan 23, 2024 83.64 83.71 80.89 81.27 81.27 906,400
Jan 22, 2024 83.51 84.12 82.63 83.79 83.79 617,800
Jan 19, 2024 81.38 82.33 79.95 82.30 82.30 579,500
Jan 18, 2024 80.47 81.29 79.13 81.26 81.26 639,400
Jan 17, 2024 79.65 80.44 79.04 79.80 79.80 573,100
Jan 16, 2024 81.27 81.55 79.33 80.87 80.87 510,600
Jan 12, 2024 83.01 83.64 81.13 81.92 81.92 423,800
Jan 11, 2024 81.02 82.55 80.43 82.50 82.50 811,600
Jan 10, 2024 79.92 81.36 79.73 81.34 81.34 681,600
Jan 9, 2024 78.49 79.62 78.37 79.62 79.62 388,600
Jan 8, 2024 77.77 79.37 77.50 79.36 79.36 494,100
Jan 5, 2024 75.84 77.68 75.79 77.37 77.37 684,700
Jan 4, 2024 76.32 77.97 76.18 76.40 76.40 1,023,000
Jan 3, 2024 78.89 79.05 77.08 77.16 77.16 1,087,200
Jan 2, 2024 81.78 83.08 80.24 80.71 80.71 721,000
Dec 29, 2023 83.36 84.06 82.78 82.79 82.79 419,700
Dec 28, 2023 83.57 84.21 83.01 83.72 83.72 290,600
Dec 27, 2023 83.60 84.36 83.43 83.62 83.62 590,700
Dec 26, 2023 83.66 84.11 83.21 83.43 83.43 411,900
Dec 22, 2023 83.48 83.83 82.53 83.32 83.32 712,200
Dec 21, 2023 82.70 83.35 82.02 83.19 83.19 764,000
Dec 20, 2023 81.51 84.68 81.01 81.56 81.56 1,412,300
Dec 19, 2023 79.77 81.02 79.49 80.92 80.92 954,200
Dec 18, 2023 80.65 81.07 78.35 79.01 79.01 658,200
Dec 15, 2023 80.07 81.12 79.42 80.22 80.22 1,798,800
Dec 14, 2023 77.40 80.59 77.20 80.14 80.14 1,303,100
Dec 13, 2023 71.58 75.72 71.42 75.45 75.45 889,600
Dec 12, 2023 72.61 73.70 71.99 72.85 72.85 787,500
Dec 11, 2023 73.05 73.20 72.44 72.53 72.53 660,800
Dec 8, 2023 72.76 74.25 72.76 72.96 72.96 457,000
Dec 7, 2023 72.52 73.19 72.28 72.88 72.88 618,000
Dec 6, 2023 72.72 74.32 72.47 72.58 72.58 877,200
Dec 5, 2023 72.51 73.09 71.66 71.86 71.86 492,200
Dec 4, 2023 71.78 72.76 71.22 72.66 72.66 667,100
Dec 1, 2023 70.21 72.22 69.64 72.07 72.07 902,100
Nov 30, 2023 70.15 70.54 69.11 70.27 70.27 886,600
Nov 29, 2023 70.00 71.35 69.91 70.22 70.22 845,800
Nov 28, 2023 68.53 69.35 68.06 69.05 69.05 711,200
Nov 27, 2023 67.67 69.79 67.54 68.90 68.90 796,200
Nov 24, 2023 67.19 68.84 67.01 68.23 68.23 246,400
Nov 22, 2023 68.10 68.64 67.42 67.58 67.58 526,000
Nov 21, 2023 67.42 68.10 67.16 67.58 67.58 638,200
Nov 20, 2023 67.38 68.13 66.78 67.83 67.83 855,700
Nov 17, 2023 66.60 67.59 66.42 67.56 67.56 667,100
Nov 16, 2023 66.44 66.83 65.84 66.00 66.00 516,600
Nov 15, 2023 66.02 68.50 66.02 66.42 66.42 1,024,000
Nov 14, 2023 64.03 66.76 63.76 66.04 66.04 1,013,700
Nov 13, 2023 61.09 61.63 60.60 61.38 61.38 436,900
Nov 10, 2023 60.83 61.73 59.86 61.42 61.42 692,400
Nov 9, 2023 61.75 61.75 60.13 60.37 60.37 586,000
Nov 8, 2023 60.95 61.94 60.89 61.49 61.49 522,500
Nov 7, 2023 60.20 61.86 60.20 61.16 61.16 702,200
Nov 6, 2023 62.52 62.70 59.63 60.17 60.17 1,333,500
Nov 3, 2023 63.29 64.61 62.62 62.71 62.71 1,434,200
Nov 2, 2023 59.73 62.23 59.69 61.87 61.87 1,849,700
Nov 1, 2023 56.41 59.12 56.17 58.40 58.40 1,820,500
Oct 31, 2023 58.25 59.50 55.67 56.21 56.21 3,256,500
Oct 30, 2023 54.77 55.95 54.57 55.30 55.30 1,965,100
Oct 27, 2023 55.06 55.34 54.18 54.28 54.28 1,007,900
Oct 26, 2023 55.00 55.78 54.09 54.97 54.97 841,900
Oct 25, 2023 55.46 55.79 54.12 54.43 54.43 807,200
Oct 24, 2023 56.45 56.81 55.81 56.28 56.28 887,500
Oct 23, 2023 54.65 56.49 54.65 55.62 55.62 809,500
Oct 20, 2023 54.80 55.33 53.59 54.87 54.87 810,500
Oct 19, 2023 55.96 56.49 54.53 54.79 54.79 1,130,900
Oct 18, 2023 57.12 57.12 55.78 56.28 56.28 1,341,400
Oct 17, 2023 57.89 59.25 57.83 57.92 57.92 911,500
Oct 16, 2023 57.59 58.78 56.96 58.59 58.59 726,300
Oct 13, 2023 57.00 57.52 55.68 56.86 56.86 835,900
Oct 12, 2023 59.06 59.37 56.02 56.99 56.99 1,018,600
Oct 11, 2023 59.21 60.12 58.57 59.81 59.81 713,300
Oct 10, 2023 58.10 60.26 57.82 59.08 59.08 865,600
Oct 9, 2023 57.54 58.14 56.33 57.87 57.87 1,465,800
Oct 6, 2023 57.19 59.52 57.17 58.62 58.62 1,502,500
Oct 5, 2023 59.43 59.98 57.92 58.20 58.20 897,700
Oct 4, 2023 59.25 60.24 57.82 59.63 59.63 1,228,000
Oct 3, 2023 60.87 61.11 57.87 58.72 58.72 2,161,300
Oct 2, 2023 61.19 62.56 60.70 61.02 61.02 1,173,200
Sep 29, 2023 63.49 63.50 61.33 61.63 61.63 1,370,800
Sep 28, 2023 61.45 63.19 61.00 62.80 62.80 1,524,300
Sep 27, 2023 64.21 64.35 61.24 61.42 61.42 1,974,500
Sep 26, 2023 63.91 64.79 63.60 63.60 63.60 795,800
Sep 25, 2023 63.58 64.72 63.58 64.24 64.24 842,600
Sep 22, 2023 63.85 64.39 63.31 63.96 63.96 849,500
Sep 21, 2023 63.73 64.05 62.54 63.21 63.21 1,024,200
Sep 20, 2023 65.73 66.84 64.54 64.56 64.56 486,400
Sep 19, 2023 65.06 65.59 64.27 65.48 65.48 755,700
Sep 18, 2023 65.00 65.85 64.56 65.29 65.29 754,700
Sep 15, 2023 66.24 66.24 64.13 64.91 64.91 2,218,500
Sep 14, 2023 66.30 67.02 65.75 66.90 66.90 724,100
Sep 13, 2023 67.58 68.12 65.11 65.75 65.75 1,125,000
Sep 12, 2023 68.11 69.27 67.81 67.87 67.87 884,300
Sep 11, 2023 67.78 68.94 67.30 68.66 68.66 854,200
Sep 8, 2023 69.60 69.69 67.01 67.33 67.33 759,100
Sep 7, 2023 69.69 70.00 68.52 69.03 69.03 918,100
Sep 6, 2023 70.05 71.38 69.51 70.19 70.19 878,700
Sep 5, 2023 71.69 72.15 69.22 70.12 70.12 1,135,300
Sep 1, 2023 72.24 73.04 71.79 72.75 72.75 569,500
Aug 31, 2023 71.29 71.65 70.78 71.37 71.37 581,000
Aug 30, 2023 71.45 71.98 71.08 71.29 71.29 604,600
Aug 29, 2023 68.42 71.40 67.90 71.35 71.35 869,000
Aug 28, 2023 68.76 69.26 68.02 68.66 68.66 844,200
Aug 25, 2023 69.74 70.00 67.03 68.63 68.63 860,700
Aug 24, 2023 70.04 71.10 69.44 69.46 69.46 633,900
Aug 23, 2023 68.95 70.44 68.65 70.38 70.38 809,100
Aug 22, 2023 68.49 68.87 67.55 68.43 68.43 966,200
Aug 21, 2023 67.41 68.08 66.54 67.99 67.99 959,600
Aug 18, 2023 67.83 68.18 67.08 67.40 67.40 1,408,900
Aug 17, 2023 72.56 72.90 68.02 68.34 68.34 1,372,500
Aug 16, 2023 73.83 74.22 72.27 72.43 72.43 650,700
Aug 15, 2023 74.67 75.13 73.73 74.06 74.06 463,400
Aug 14, 2023 74.37 75.30 73.90 75.00 75.00 628,700
Aug 11, 2023 74.26 75.77 74.15 74.53 74.53 468,600
Aug 10, 2023 74.39 76.03 73.84 74.50 74.50 806,200
Aug 9, 2023 73.92 74.51 72.38 73.98 73.98 867,800
Aug 8, 2023 74.16 74.72 73.29 73.75 73.75 1,199,600
Aug 7, 2023 72.50 74.92 72.29 74.83 74.83 1,203,200
Aug 4, 2023 72.14 73.64 71.69 72.56 72.56 1,080,000
Aug 3, 2023 75.08 75.19 71.40 71.51 71.51 1,176,900
Aug 2, 2023 75.03 76.05 73.30 75.43 75.43 1,402,100
Aug 1, 2023 74.00 75.98 71.02 75.95 75.95 2,780,800
Jul 31, 2023 69.59 69.65 68.35 69.14 69.14 1,470,200
Jul 28, 2023 68.90 70.60 68.69 69.26 69.26 1,111,900
Jul 27, 2023 70.00 70.50 67.94 68.03 68.03 713,600
Jul 26, 2023 67.13 69.59 67.12 69.38 69.38 893,600
Jul 25, 2023 66.22 67.87 66.15 67.46 67.46 748,700
Jul 24, 2023 66.99 67.76 65.81 66.55 66.55 830,100
Jul 21, 2023 67.18 67.29 65.95 66.79 66.79 1,023,900
Jul 20, 2023 68.89 68.89 66.27 66.95 66.95 1,346,100
Jul 19, 2023 69.40 69.97 68.19 68.77 68.77 1,067,900
Jul 18, 2023 71.21 71.48 68.79 69.15 69.15 1,485,800
Jul 17, 2023 69.94 70.84 69.22 70.70 70.70 830,100
Jul 14, 2023 70.44 70.54 69.40 69.89 69.89 703,800
Jul 13, 2023 71.21 71.46 69.74 70.51 70.51 763,900
Jul 12, 2023 69.70 71.14 68.50 70.74 70.74 1,779,500
Jul 11, 2023 65.78 68.78 65.51 68.35 68.35 1,539,600
Jul 10, 2023 62.05 65.30 61.85 65.30 65.30 816,200
Jul 7, 2023 62.52 63.21 62.11 62.18 62.18 508,400
Jul 6, 2023 63.56 63.82 61.76 62.33 62.33 845,300
Jul 5, 2023 64.74 65.62 63.85 64.44 64.44 668,000
Jul 3, 2023 65.68 66.82 64.92 64.95 64.95 466,100
Jun 30, 2023 65.76 66.20 65.08 65.56 65.56 611,900
Jun 29, 2023 64.40 65.51 64.11 64.99 64.99 896,600
Jun 28, 2023 63.84 64.69 63.46 64.40 64.40 990,500
Jun 27, 2023 62.17 64.13 61.88 63.78 63.78 886,000
Jun 26, 2023 60.47 62.33 60.47 61.57 61.57 929,600
Jun 23, 2023 59.26 60.97 59.12 60.59 60.59 1,014,800
Jun 22, 2023 59.92 60.82 59.27 60.08 60.08 870,700
Jun 21, 2023 60.18 60.39 58.83 60.06 60.06 1,467,700
Jun 20, 2023 57.78 60.66 57.78 60.40 60.40 1,097,000
Jun 16, 2023 58.93 59.13 58.10 58.43 58.43 1,613,800
Jun 15, 2023 57.39 59.38 57.12 59.35 59.35 985,400
Jun 14, 2023 60.20 60.61 57.44 57.99 57.99 1,266,500
Jun 13, 2023 58.71 60.41 58.69 59.89 59.89 839,900
Jun 12, 2023 58.00 58.86 57.22 58.42 58.42 1,103,300
Jun 9, 2023 58.78 58.78 57.41 57.81 57.81 1,021,300
Jun 8, 2023 58.04 58.90 57.55 58.90 58.90 1,032,500
Jun 7, 2023 57.95 59.34 57.81 58.21 58.21 857,100
Jun 6, 2023 55.55 58.13 55.42 57.48 57.48 825,600
Jun 5, 2023 55.28 56.19 54.01 55.65 55.65 816,900
Jun 2, 2023 54.40 56.32 53.94 55.89 55.89 986,400
Jun 1, 2023 51.28 53.49 51.03 53.34 53.34 1,026,800
May 31, 2023 52.59 53.07 51.08 51.35 51.35 1,048,700
May 30, 2023 53.47 53.73 52.11 52.92 52.92 656,200
May 26, 2023 52.30 53.08 51.57 52.93 52.93 598,800
May 25, 2023 53.51 53.66 52.04 52.64 52.64 1,330,800
May 24, 2023 54.01 54.40 53.31 53.85 53.85 963,900
May 23, 2023 55.63 55.97 53.35 54.19 54.19 1,361,800
May 22, 2023 56.49 56.91 56.21 56.57 56.57 667,000
May 19, 2023 57.94 58.15 55.50 56.56 56.56 1,261,800
May 18, 2023 57.40 57.83 56.40 57.69 57.69 824,600
May 17, 2023 56.00 57.82 55.07 57.11 57.11 1,585,900
May 16, 2023 56.65 56.80 55.35 55.96 55.96 1,006,600
May 15, 2023 56.77 57.54 56.08 57.52 57.52 796,100
May 12, 2023 58.05 58.52 56.12 56.64 56.64 877,300
May 11, 2023 59.69 59.84 57.48 58.09 58.09 1,574,400
May 10, 2023 61.57 61.57 59.39 59.48 59.48 1,571,500
May 9, 2023 61.00 62.66 59.79 60.89 60.89 3,287,400
May 8, 2023 55.35 56.83 54.92 56.30 56.30 1,474,200
May 5, 2023 53.91 55.59 53.37 55.23 55.23 1,096,800
May 4, 2023 55.13 55.27 53.08 53.23 53.23 777,900
May 3, 2023 54.94 56.69 54.71 55.24 55.24 1,303,300
May 2, 2023 54.44 54.78 53.41 54.56 54.56 803,400
May 1, 2023 54.38 54.93 54.26 54.73 54.73 624,600
Apr 28, 2023 54.38 55.24 53.97 54.66 54.66 697,500
Apr 27, 2023 52.77 54.59 52.48 54.03 54.03 876,800
Apr 26, 2023 53.68 54.16 51.98 52.17 52.17 677,800
Apr 25, 2023 54.93 55.47 53.62 53.68 53.68 873,300
Apr 24, 2023 55.30 56.00 54.25 55.19 55.19 902,300
Apr 21, 2023 53.67 54.23 53.15 53.66 53.66 755,300
Apr 20, 2023 54.10 55.56 53.71 53.75 53.75 1,661,600
Apr 19, 2023 53.81 54.75 53.28 54.52 54.52 1,548,600

Related Tickers

AZEK The AZEK Company Inc.
44.59
-1.55%
 
WMS Advanced Drainage Systems, Inc.
154.44
-1.51%
 
CSL Carlisle Companies Incorporated
366.34
-0.29%
 
OC Owens Corning
160.66
+0.08%
 
BLDR Builders FirstSource, Inc.
178.10
-2.29%
 
FBIN Fortune Brands Innovations, Inc.
73.40
-0.24%
 
LII Lennox International Inc.
458.88
+0.05%
 
NX Quanex Building Products Corporation
34.27
+0.09%
 
SPXC SPX Technologies, Inc.
117.21
-0.39%
 
LPX Louisiana-Pacific Corporation
71.56
-0.64%