Trex Company Inc (TREX) Historical Stock Data
87.65 ↓1.55 (-1.74%)
As of April 25, 2024, 11:48am EST.
Historical Data
In the past 30 trading days, TREX is down -0.27% 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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 90.25 | 89.20 | ↓$1.05 (-1.16%) | 88.22 | 91.34 | 370.92K |
| 2024-04-23 | 88.07 | 90.17 | ↑$2.10 (2.38%) | 87.07 | 90.58 | 618.93K |
| 2024-04-22 | 88.79 | 87.82 | ↓$0.97 (-1.09%) | 87.22 | 89.03 | 471.53K |
| 2024-04-19 | 87.95 | 87.45 | ↓$0.50 (-0.57%) | 86.37 | 88.72 | 532.12K |
| 2024-04-18 | 88.65 | 87.95 | ↓$0.70 (-0.79%) | 87.63 | 89.82 | 765.97K |
| 2024-04-17 | 89.81 | 87.77 | ↓$2.04 (-2.27%) | 86.73 | 89.81 | 565.22K |
| 2024-04-16 | 89.60 | 88.98 | ↓$0.62 (-0.69%) | 87.97 | 90.05 | 582.15K |
| 2024-04-15 | 92.67 | 90.20 | ↓$2.47 (-2.67%) | 89.48 | 92.70 | 492.17K |
| 2024-04-12 | 91.76 | 91.92 | ↑$0.16 (0.17%) | 91.10 | 92.51 | 348.97K |
| 2024-04-11 | 92.95 | 92.76 | ↓$0.19 (-0.20%) | 92.01 | 93.20 | 613.19K |
| 2024-04-10 | 91.11 | 92.12 | ↑$1.01 (1.11%) | 90.29 | 93.82 | 1.02M |
| 2024-04-09 | 97.46 | 96.02 | ↓$1.44 (-1.48%) | 94.45 | 97.46 | 781.31K |
| 2024-04-08 | 97.32 | 97.35 | ↑$0.03 (0.03%) | 96.36 | 97.69 | 446.53K |
| 2024-04-05 | 95.22 | 96.33 | ↑$1.11 (1.17%) | 94.27 | 96.79 | 451.04K |
| 2024-04-04 | 96.50 | 94.89 | ↓$1.61 (-1.67%) | 94.40 | 97.49 | 471.13K |
| 2024-04-03 | 94.54 | 95.20 | ↑$0.66 (0.70%) | 93.08 | 96.57 | 816.65K |
| 2024-04-02 | 96.25 | 94.99 | ↓$1.26 (-1.31%) | 93.38 | 96.33 | 0.92M |
| 2024-04-01 | 99.86 | 97.97 | ↓$1.89 (-1.89%) | 97.72 | 99.86 | 408.87K |
| 2024-03-28 | 99.66 | 99.75 | ↑$0.09 (0.09%) | 98.45 | 100.33 | 523.37K |
| 2024-03-27 | 98.63 | 99.25 | ↑$0.62 (0.63%) | 98.07 | 99.44 | 463.06K |
| 2024-03-26 | 100.10 | 98.11 | ↓$1.99 (-1.99%) | 98.01 | 100.61 | 899.19K |
| 2024-03-25 | 99.40 | 100.10 | ↑$0.70 (0.70%) | 99.38 | 100.77 | 640.18K |
| 2024-03-22 | 99.80 | 99.58 | ↓$0.22 (-0.22%) | 98.28 | 100.07 | 486.49K |
| 2024-03-21 | 99.20 | 99.79 | ↑$0.59 (0.59%) | 98.74 | 100.75 | 545.70K |
| 2024-03-20 | 96.36 | 98.40 | ↑$2.04 (2.12%) | 95.71 | 98.69 | 559.95K |
| 2024-03-19 | 94.80 | 96.09 | ↑$1.29 (1.36%) | 94.38 | 96.48 | 477.33K |
| 2024-03-18 | 95.09 | 94.64 | ↓$0.45 (-0.47%) | 93.82 | 95.73 | 496.13K |
| 2024-03-15 | 94.49 | 94.40 | ↓$0.09 (-0.10%) | 94.16 | 95.91 | 1.43M |
| 2024-03-14 | 96.04 | 94.84 | ↓$1.20 (-1.25%) | 93.88 | 96.81 | 566.25K |
| 2024-03-13 | 95.58 | 96.32 | ↑$0.74 (0.77%) | 95.54 | 97.06 | 602.61K |
Create an account or log in to view more rows.
$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
$TREX we had no volume for days before the last big rip
$TREX to the moon!!! lfG
$TREX going green