Trex Company Inc (TREX) Historical Stock Data
82.50 ↑4.02 (5.12%)
As of July 26, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, TREX is down -0.14% a day on average. There have been 13 days where Trex Company Inc closed green and 17 days where TREX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 80.71 | 82.50 | ↑$1.79 (2.22%) | 80.41 | 83.73 | 0.98M |
| 2024-07-25 | 77.07 | 78.48 | ↑$1.41 (1.83%) | 76.88 | 80.12 | 753.67K |
| 2024-07-24 | 78.88 | 76.50 | ↓$2.38 (-3.02%) | 76.42 | 79.85 | 1.13M |
| 2024-07-23 | 80.15 | 79.55 | ↓$0.60 (-0.75%) | 79.37 | 80.62 | 1.08M |
| 2024-07-22 | 82.11 | 81.72 | ↓$0.39 (-0.47%) | 79.78 | 82.15 | 0.90M |
| 2024-07-19 | 82.70 | 81.15 | ↓$1.55 (-1.87%) | 80.86 | 82.70 | 771.42K |
| 2024-07-18 | 83.64 | 82.81 | ↓$0.83 (-0.99%) | 82.33 | 86.35 | 0.90M |
| 2024-07-17 | 84.37 | 83.34 | ↓$1.03 (-1.22%) | 83.31 | 85.38 | 753.72K |
| 2024-07-16 | 82.32 | 85.82 | ↑$3.50 (4.25%) | 82.04 | 85.92 | 1.08M |
| 2024-07-15 | 82.10 | 81.32 | ↓$0.78 (-0.95%) | 81.24 | 82.79 | 1.44M |
| 2024-07-12 | 78.92 | 81.55 | ↑$2.63 (3.33%) | 78.69 | 82.11 | 1.63M |
| 2024-07-11 | 76.40 | 78.38 | ↑$1.98 (2.59%) | 75.94 | 78.83 | 1.30M |
| 2024-07-10 | 73.15 | 74.78 | ↑$1.63 (2.23%) | 73.15 | 74.99 | 1.11M |
| 2024-07-09 | 71.40 | 72.92 | ↑$1.52 (2.13%) | 71.12 | 74.18 | 1.51M |
| 2024-07-08 | 71.71 | 70.96 | ↓$0.75 (-1.05%) | 70.50 | 72.33 | 853.39K |
| 2024-07-05 | 70.64 | 71.03 | ↑$0.39 (0.55%) | 69.85 | 71.14 | 1.08M |
| 2024-07-03 | 71.72 | 70.94 | ↓$0.78 (-1.09%) | 69.99 | 71.87 | 1.18M |
| 2024-07-02 | 72.62 | 72.59 | ↓$0.03 (-0.04%) | 72.35 | 73.50 | 792.69K |
| 2024-07-01 | 74.55 | 72.65 | ↓$1.90 (-2.55%) | 71.94 | 75.05 | 1.15M |
| 2024-06-28 | 74.57 | 74.12 | ↓$0.45 (-0.60%) | 73.51 | 75.44 | 1.41M |
| 2024-06-27 | 74.22 | 74.32 | ↑$0.10 (0.13%) | 73.80 | 75.00 | 849.87K |
| 2024-06-26 | 74.75 | 74.54 | ↓$0.21 (-0.28%) | 74.09 | 75.29 | 893.20K |
| 2024-06-25 | 77.19 | 74.54 | ↓$2.65 (-3.43%) | 73.40 | 77.19 | 1.69M |
| 2024-06-24 | 78.27 | 78.93 | ↑$0.66 (0.84%) | 77.87 | 79.87 | 1.47M |
| 2024-06-21 | 83.72 | 78.01 | ↓$5.71 (-6.82%) | 76.15 | 84.05 | 3.75M |
| 2024-06-20 | 83.53 | 84.02 | ↑$0.49 (0.59%) | 82.92 | 84.89 | 819.24K |
| 2024-06-18 | 83.46 | 84.17 | ↑$0.71 (0.85%) | 82.10 | 84.20 | 760.06K |
| 2024-06-17 | 84.19 | 83.71 | ↓$0.48 (-0.57%) | 82.77 | 84.19 | 723.69K |
| 2024-06-14 | 85.12 | 84.48 | ↓$0.64 (-0.75%) | 83.20 | 85.67 | 547.55K |
| 2024-06-13 | 85.70 | 86.39 | ↑$0.69 (0.81%) | 84.58 | 86.90 | 629.34K |
Create an account or log in to view more rows.
$TREX no wonder price closed that way
$TREX Here we go!!!
$TREX what happen
$TREX is the dump over
$TREX I like the stock!
$TREX Going up
$TREX The squeeze is coming
$TREX Of course
$TREX lets go <3
$TREX Buy Buy Buy