TREX(TREX)
TREX
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $44.19 | $44.96 | $43.69 | $44.78 | 1.37M |
| 10/8/2026 | $44.22 | $45.12 | $43.87 | $44.44 | 1.69M |
| 10/7/2026 | $43.97 | $44.08 | $43.06 | $43.82 | 1.31M |
| 10/6/2026 | $44.49 | $45.50 | $44.25 | $44.86 | 1.18M |
| 10/5/2026 | $43.26 | $44.92 | $42.93 | $44.21 | 1.63M |
| 10/2/2026 | $44.50 | $44.96 | $43.24 | $43.56 | 1.56M |
| 10/1/2026 | $43.34 | $43.93 | $42.10 | $43.50 | 1.96M |
| 9/30/2026 | $44.31 | $44.52 | $43.46 | $43.56 | 1.33M |
| 9/29/2026 | $44.72 | $45.13 | $43.39 | $44.06 | 1.56M |
| 9/28/2026 | $44.56 | $45.13 | $43.52 | $44.44 | 2.05M |
| 9/25/2026 | $43.27 | $44.97 | $42.76 | $44.79 | 2.01M |
| 9/24/2026 | $43.41 | $44.16 | $42.86 | $43.22 | 1.36M |
| 9/23/2026 | $43.64 | $44.57 | $43.44 | $43.62 | 1.11M |
| 9/22/2026 | $43.72 | $44.52 | $43.44 | $44.13 | 1.64M |
| 9/21/2026 | $43.12 | $43.42 | $42.51 | $42.90 | 1.30M |
| 9/18/2026 | $43.09 | $43.44 | $42.59 | $42.69 | 2.32M |
| 9/17/2026 | $44.30 | $44.67 | $43.15 | $43.41 | 1.12M |
| 9/16/2026 | $43.49 | $43.74 | $42.25 | $43.11 | 2.56M |
| 9/15/2026 | $43.73 | $43.93 | $43.02 | $43.63 | 1.21M |
| 9/14/2026 | $44.15 | $45.05 | $43.54 | $43.66 | 1.51M |
| 9/11/2026 | $44.38 | $45.13 | $43.67 | $44.95 | 1.63M |
| 9/10/2026 | $44.70 | $44.87 | $43.22 | $43.67 | 1.69M |
| 9/9/2026 | $45.36 | $45.77 | $44.91 | $45.50 | 1.82M |
| 9/8/2026 | $45.87 | $46.40 | $45.51 | $45.78 | 2.31M |
| 9/4/2026 | $43.52 | $45.71 | $43.44 | $45.63 | 957,128 |
| 9/3/2026 | $44.01 | $44.64 | $42.73 | $43.69 | 826,500 |
| 9/2/2026 | $43.50 | $43.98 | $42.74 | $43.73 | 1.37M |
| 9/1/2026 | $44.99 | $45.28 | $43.26 | $43.34 | 2.31M |
| 8/31/2026 | $45.29 | $45.69 | $44.74 | $45.58 | 1.17M |
| 8/28/2026 | $46.26 | $47.29 | $44.84 | $45.77 | 1.14M |
| 8/27/2026 | $46.48 | $46.75 | $45.87 | $46.07 | 970,000 |
| 8/26/2026 | $47.18 | $47.54 | $46.50 | $46.68 | 872,700 |
| 8/25/2026 | $47.81 | $48.00 | $46.49 | $46.84 | 1.35M |
| 8/24/2026 | $47.12 | $47.96 | $46.49 | $47.27 | 1.65M |
| 8/21/2026 | $47.54 | $47.77 | $46.72 | $46.83 | 1.00M |
| 8/20/2026 | $47.19 | $47.69 | $46.04 | $47.30 | 1.13M |
| 8/19/2026 | $48.51 | $49.65 | $48.00 | $48.29 | 1.28M |
| 8/18/2026 | $48.46 | $49.00 | $47.60 | $47.73 | 1.27M |
| 8/17/2026 | $49.18 | $49.47 | $47.96 | $48.75 | 1.28M |
| 8/14/2026 | $49.92 | $50.25 | $49.22 | $49.63 | 1.19M |
| 8/13/2026 | $50.01 | $50.96 | $49.17 | $50.08 | 2.17M |
| 8/12/2026 | $49.84 | $50.15 | $48.38 | $49.53 | 1.55M |
| 8/11/2026 | $48.86 | $50.04 | $48.25 | $49.74 | 1.65M |
| 8/10/2026 | $49.13 | $49.13 | $47.57 | $48.17 | 1.64M |
| 8/7/2026 | $48.64 | $50.62 | $48.14 | $49.17 | 2.00M |
| 8/6/2026 | $49.40 | $49.70 | $47.89 | $48.43 | 1.96M |
| 8/5/2026 | $46.91 | $50.19 | $46.57 | $49.57 | 4.71M |
| 8/4/2026 | $45.26 | $48.39 | $43.78 | $47.02 | 4.55M |
| 8/3/2026 | $44.02 | $45.51 | $43.98 | $44.83 | 2.75M |
| 7/31/2026 | $44.09 | $44.58 | $42.71 | $43.36 | 1.87M |
| 7/30/2026 | $43.26 | $44.08 | $42.39 | $43.93 | 2.60M |
| 7/29/2026 | $43.17 | $44.07 | $41.77 | $42.39 | 2.61M |
| 7/28/2026 | $44.76 | $45.72 | $43.61 | $44.02 | 2.67M |
| 7/27/2026 | $44.08 | $44.76 | $43.01 | $44.00 | 1.97M |
| 7/24/2026 | $42.41 | $44.73 | $42.12 | $43.43 | 1.96M |
| 7/23/2026 | $42.44 | $42.92 | $41.70 | $42.38 | 1.80M |
| 7/22/2026 | $43.03 | $43.57 | $42.65 | $42.79 | 1.48M |
| 7/21/2026 | $43.23 | $43.31 | $41.95 | $42.91 | 2.21M |
| 7/20/2026 | $45.36 | $45.36 | $42.82 | $43.18 | 1.67M |
| 7/17/2026 | $45.15 | $46.50 | $44.66 | $45.13 | 1.64M |
| 7/16/2026 | $43.64 | $45.87 | $43.02 | $45.81 | 2.92M |
| 7/15/2026 | $44.03 | $45.53 | $43.31 | $43.62 | 3.64M |
| 7/14/2026 | $48.38 | $48.83 | $43.36 | $44.17 | 4.72M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
