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

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 02, 2026	41.44	42.00	40.65	41.52	1,078,956	+0.10(+0.24%)
Jan 30, 2026	41.23	41.81	40.56	41.42	1,542,685	-0.36(-0.86%)
Jan 29, 2026	42.29	42.59	40.87	41.78	1,606,096	-0.19(-0.45%)
Jan 28, 2026	42.03	42.67	41.38	41.97	968,445	+0.06(+0.14%)
Jan 27, 2026	41.55	42.08	41.21	41.91	999,184	-0.16(-0.38%)
Jan 26, 2026	42.88	42.88	41.57	42.07	1,505,671	-0.48(-1.13%)
Jan 23, 2026	43.44	43.78	42.50	42.55	1,155,122	-0.83(-1.91%)
Jan 22, 2026	44.19	44.62	43.30	43.38	2,191,859	-0.48(-1.09%)
Jan 21, 2026	43.18	45.13	42.96	43.86	2,059,860	+1.14(+2.67%)
Jan 20, 2026	42.67	42.90	41.92	42.72	2,328,107	-1.01(-2.31%)
Jan 16, 2026	42.63	43.89	42.61	43.73	2,942,590	+0.65(+1.51%)
Jan 15, 2026	43.23	43.66	42.47	43.08	2,213,066	+0.07(+0.16%)
Jan 14, 2026	42.20	43.40	41.33	43.01	2,915,573	+0.81(+1.92%)
Jan 13, 2026	41.72	42.41	41.47	42.20	2,185,660	+0.44(+1.05%)
Jan 12, 2026	42.20	42.78	41.05	41.76	3,061,236	+0.11(+0.26%)
Jan 09, 2026	39.52	42.05	39.05	41.65	4,142,984	+3.13(+8.13%)
Jan 08, 2026	36.63	39.80	36.10	38.52	3,380,233	+2.00(+5.48%)
Jan 07, 2026	37.81	38.45	36.45	36.52	2,504,713	-0.95(-2.54%)
Jan 06, 2026	37.15	38.42	37.00	37.47	2,824,828	+1.25(+3.45%)
Jan 05, 2026	35.60	37.33	35.60	36.22	1,862,192	+0.39(+1.09%)

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.