Trex Company, Inc. Common Stock (NY:TREX)

Date	Open	High	Low	Close	Volume	Change (%)
Apr 01, 2026	36.60	36.91	36.25	36.57	1,614,983	+0.15(+0.41%)
Mar 31, 2026	36.16	37.57	35.45	36.42	1,501,652	+1.02(+2.88%)
Mar 30, 2026	35.98	36.44	35.11	35.40	1,283,345	-0.14(-0.39%)
Mar 27, 2026	36.44	36.48	35.45	35.54	1,445,117	-1.14(-3.11%)
Mar 26, 2026	36.90	37.76	36.45	36.68	1,292,948	-0.62(-1.66%)
Mar 25, 2026	37.24	37.68	36.30	37.30	1,229,195	+0.58(+1.58%)
Mar 24, 2026	36.42	37.83	36.38	36.72	1,213,137	-0.20(-0.54%)
Mar 23, 2026	37.28	37.88	36.76	36.92	1,718,307	+0.93(+2.58%)
Mar 20, 2026	36.74	36.91	35.70	35.99	2,777,863	-0.79(-2.15%)
Mar 19, 2026	36.50	37.17	36.00	36.78	1,685,785	-0.26(-0.70%)
Mar 18, 2026	37.66	38.41	36.95	37.04	1,694,499	-1.04(-2.73%)
Mar 17, 2026	38.49	38.83	37.63	38.08	1,215,106	+0.15(+0.40%)
Mar 16, 2026	37.54	38.11	37.06	37.93	1,768,973	+0.44(+1.17%)
Mar 13, 2026	37.47	38.08	36.65	37.49	2,011,477	+0.15(+0.40%)
Mar 12, 2026	37.59	38.34	36.97	37.34	2,892,995	-0.82(-2.15%)
Mar 11, 2026	37.26	38.38	36.88	38.16	2,387,726	+0.90(+2.42%)
Mar 10, 2026	37.05	37.86	36.72	37.26	2,633,415	-0.07(-0.19%)
Mar 09, 2026	36.75	37.61	35.59	37.33	2,482,435	-0.21(-0.56%)
Mar 06, 2026	37.83	38.00	36.56	37.54	1,793,224	-1.23(-3.17%)
Mar 05, 2026	39.61	40.37	38.73	38.77	1,583,313	-1.44(-3.58%)
Mar 04, 2026	40.95	41.56	39.66	40.21	1,645,384	+0.05(+0.12%)
Mar 03, 2026	39.59	40.75	39.05	40.16	2,057,115	-0.52(-1.28%)
Mar 02, 2026	40.54	41.13	39.67	40.68	2,393,137	-0.74(-1.79%)
Feb 27, 2026	41.50	41.75	40.00	41.42	2,401,370	-0.44(-1.05%)
Feb 26, 2026	42.12	42.12	40.08	41.86	2,865,601	+0.16(+0.38%)
Feb 25, 2026	44.63	44.66	41.58	41.70	4,224,734	+0.25(+0.60%)
Feb 24, 2026	40.66	41.64	40.30	41.45	3,985,244	+1.17(+2.90%)
Feb 23, 2026	41.61	41.75	38.91	40.28	2,819,881	-1.45(-3.47%)
Feb 20, 2026	41.61	42.97	41.12	41.73	1,653,181	+0.21(+0.51%)
Feb 19, 2026	41.59	42.39	41.12	41.52	1,681,597	-0.37(-0.88%)
Feb 18, 2026	42.89	43.45	41.87	41.89	1,184,184	-0.46(-1.09%)
Feb 17, 2026	42.94	43.15	41.54	42.35	1,861,771	-0.45(-1.05%)
Feb 13, 2026	42.62	43.44	42.54	42.80	1,208,815	+0.15(+0.35%)
Feb 12, 2026	44.28	44.97	42.58	42.65	1,160,102	-1.42(-3.22%)
Feb 11, 2026	43.78	44.54	43.16	44.07	2,047,719	-0.37(-0.83%)
Feb 10, 2026	43.72	45.34	43.72	44.44	1,823,827	+0.65(+1.48%)
Feb 09, 2026	43.78	44.34	43.50	43.79	1,421,964	-0.21(-0.48%)
Feb 06, 2026	43.60	44.77	43.17	44.00	1,918,810	+0.98(+2.28%)
Feb 05, 2026	43.33	43.69	42.59	43.02	1,935,966	-0.77(-1.76%)
Feb 04, 2026	42.22	44.68	42.22	43.79	1,418,170	+1.37(+3.23%)
Feb 03, 2026	41.77	44.29	41.47	42.42	1,848,163	+0.90(+2.17%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.