Trex Company Inc (TREX) Historical Stock Data
35.46 ↑0.25 (0.71%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TREX is up 0.03% a day on average. There have been 15 days where Trex Company Inc closed green and 15 days where TREX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 35.44 | 35.46 | ↑$0.02 (0.06%) | 35.30 | 35.79 | 660.87K |
| 2025-12-23 | 35.60 | 35.21 | ↓$0.39 (-1.10%) | 34.99 | 35.82 | 1.60M |
| 2025-12-22 | 35.30 | 35.77 | ↑$0.47 (1.33%) | 35.26 | 35.95 | 1.48M |
| 2025-12-19 | 35.47 | 35.33 | ↓$0.14 (-0.39%) | 35.13 | 35.91 | 3.23M |
| 2025-12-18 | 35.46 | 35.73 | ↑$0.27 (0.76%) | 35.03 | 36.25 | 2.06M |
| 2025-12-17 | 34.64 | 34.86 | ↑$0.22 (0.64%) | 34.50 | 35.50 | 1.09M |
| 2025-12-16 | 34.83 | 34.94 | ↑$0.11 (0.32%) | 34.59 | 35.53 | 1.47M |
| 2025-12-15 | 36.00 | 34.86 | ↓$1.14 (-3.17%) | 34.32 | 36.00 | 1.79M |
| 2025-12-12 | 35.60 | 35.08 | ↓$0.52 (-1.46%) | 34.61 | 35.81 | 1.54M |
| 2025-12-11 | 35.65 | 35.40 | ↓$0.25 (-0.70%) | 34.96 | 36.25 | 1.77M |
| 2025-12-10 | 34.27 | 35.39 | ↑$1.12 (3.27%) | 34.27 | 35.58 | 2.24M |
| 2025-12-09 | 34.13 | 34.10 | ↓$0.03 (-0.09%) | 33.83 | 35.08 | 2.14M |
| 2025-12-08 | 34.18 | 34.34 | ↑$0.16 (0.47%) | 33.76 | 34.44 | 1.79M |
| 2025-12-05 | 34.38 | 34.50 | ↑$0.12 (0.35%) | 34.00 | 35.57 | 1.69M |
| 2025-12-04 | 34.98 | 34.23 | ↓$0.75 (-2.14%) | 34.20 | 35.49 | 1.36M |
| 2025-12-03 | 34.85 | 34.87 | ↑$0.02 (0.06%) | 34.63 | 35.87 | 2.18M |
| 2025-12-02 | 35.41 | 34.85 | ↓$0.56 (-1.58%) | 34.42 | 35.41 | 2.48M |
| 2025-12-01 | 34.68 | 35.36 | ↑$0.68 (1.96%) | 34.47 | 35.72 | 2.23M |
| 2025-11-28 | 34.94 | 34.98 | ↑$0.04 (0.11%) | 34.67 | 35.22 | 832.76K |
| 2025-11-26 | 33.65 | 34.93 | ↑$1.28 (3.80%) | 33.65 | 35.43 | 2.50M |
| 2025-11-25 | 32.47 | 33.97 | ↑$1.50 (4.62%) | 32.00 | 34.00 | 3.14M |
| 2025-11-24 | 31.00 | 31.96 | ↑$0.96 (3.10%) | 30.60 | 32.13 | 3.10M |
| 2025-11-21 | 30.35 | 31.05 | ↑$0.70 (2.31%) | 30.26 | 31.95 | 4.47M |
| 2025-11-20 | 31.16 | 30.13 | ↓$1.03 (-3.31%) | 29.77 | 31.55 | 2.50M |
| 2025-11-19 | 31.21 | 30.77 | ↓$0.44 (-1.41%) | 30.53 | 31.34 | 1.93M |
| 2025-11-18 | 31.07 | 31.03 | ↓$0.04 (-0.13%) | 30.40 | 31.49 | 2.73M |
| 2025-11-17 | 32.56 | 31.31 | ↓$1.25 (-3.84%) | 31.07 | 33.00 | 2.55M |
| 2025-11-14 | 32.13 | 31.77 | ↓$0.36 (-1.12%) | 31.33 | 32.61 | 1.85M |
| 2025-11-13 | 32.79 | 32.31 | ↓$0.48 (-1.46%) | 32.19 | 33.65 | 3.76M |
| 2025-11-12 | 33.13 | 33.05 | ↓$0.08 (-0.24%) | 32.75 | 33.94 | 4.06M |
Create an account or log in to view more rows.
$TREX watch for another rejection up here
$TREX used to this fuckery!! Not leaving no chance !
$TREX I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$TREX wow
$TREX buying time
added
$TREX green is good
$TREX why is this not moving lol
$TREX holy fuck
$TREX no wonder price closed that way
$TREX Here we go!!!