Trex Company, Inc.TREXNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $42.90 | $43.87 | $42.61 | $43.73 | 2.07M |
| 1/15/2026 | $43.23 | $43.66 | $42.47 | $43.08 | 2.21M |
| 1/14/2026 | $42.20 | $43.40 | $41.33 | $43.01 | 2.92M |
| 1/13/2026 | $41.72 | $42.41 | $41.47 | $42.20 | 2.19M |
| 1/12/2026 | $42.20 | $42.78 | $41.05 | $41.76 | 3.06M |
| 1/9/2026 | $39.52 | $42.05 | $39.05 | $41.65 | 4.14M |
| 1/8/2026 | $36.63 | $39.80 | $36.10 | $38.52 | 3.38M |
| 1/7/2026 | $37.81 | $38.45 | $36.46 | $36.52 | 2.50M |
| 1/6/2026 | $37.15 | $38.42 | $37.00 | $37.47 | 2.82M |
| 1/5/2026 | $35.60 | $37.33 | $35.60 | $36.22 | 1.86M |
| 1/2/2026 | $35.25 | $36.54 | $35.03 | $35.83 | 1.47M |
| 12/31/2025 | $35.40 | $35.71 | $34.97 | $35.08 | 1.02M |
| 12/30/2025 | $35.37 | $35.74 | $35.04 | $35.50 | 1.06M |
| 12/29/2025 | $35.65 | $35.82 | $35.06 | $35.51 | 1.08M |
| 12/26/2025 | $35.32 | $35.76 | $35.16 | $35.66 | 1.09M |
| 12/24/2025 | $35.44 | $35.79 | $35.30 | $35.46 | 660,900 |
| 12/23/2025 | $35.60 | $35.82 | $34.99 | $35.21 | 1.61M |
| 12/22/2025 | $35.30 | $35.95 | $35.26 | $35.77 | 1.48M |
| 12/19/2025 | $35.47 | $35.91 | $35.13 | $35.33 | 3.41M |
| 12/18/2025 | $35.46 | $36.25 | $35.03 | $35.73 | 2.12M |
| 12/17/2025 | $34.64 | $35.50 | $34.49 | $34.86 | 1.09M |
| 12/16/2025 | $34.83 | $35.53 | $34.59 | $34.94 | 1.52M |
| 12/15/2025 | $36.00 | $36.00 | $34.32 | $34.86 | 1.79M |
| 12/12/2025 | $35.60 | $35.81 | $34.61 | $35.08 | 1.85M |
| 12/11/2025 | $35.65 | $36.25 | $34.96 | $35.40 | 1.77M |
| 12/10/2025 | $34.27 | $35.58 | $34.27 | $35.39 | 2.24M |
| 12/9/2025 | $34.13 | $35.08 | $33.83 | $34.10 | 2.14M |
| 12/8/2025 | $34.18 | $34.44 | $33.76 | $34.34 | 3.10M |
| 12/5/2025 | $34.38 | $35.57 | $34.00 | $34.50 | 1.69M |
| 12/4/2025 | $34.98 | $35.49 | $34.20 | $34.23 | 1.36M |
| 12/3/2025 | $34.85 | $35.87 | $34.63 | $34.87 | 2.18M |
| 12/2/2025 | $35.41 | $35.41 | $34.42 | $34.85 | 2.48M |
| 12/1/2025 | $34.68 | $35.72 | $34.47 | $35.36 | 2.23M |
| 11/28/2025 | $34.94 | $35.22 | $34.67 | $34.98 | 832,800 |
| 11/26/2025 | $33.65 | $35.43 | $33.65 | $34.93 | 2.50M |
| 11/25/2025 | $32.47 | $34.00 | $32.00 | $33.97 | 3.14M |
| 11/24/2025 | $31.00 | $32.13 | $30.60 | $31.96 | 3.12M |
| 11/21/2025 | $30.35 | $31.95 | $30.26 | $31.05 | 4.48M |
| 11/20/2025 | $31.16 | $31.55 | $29.77 | $30.13 | 2.53M |
| 11/19/2025 | $31.21 | $31.34 | $30.53 | $30.77 | 1.93M |
| 11/18/2025 | $31.07 | $31.49 | $30.40 | $31.03 | 2.77M |
| 11/17/2025 | $32.56 | $32.99 | $31.07 | $31.31 | 2.55M |
| 11/14/2025 | $32.13 | $32.61 | $31.33 | $31.77 | 1.85M |
| 11/13/2025 | $32.79 | $33.65 | $32.19 | $32.31 | 3.76M |
| 11/12/2025 | $33.13 | $33.94 | $32.75 | $33.05 | 4.06M |
| 11/11/2025 | $32.69 | $33.23 | $32.23 | $32.81 | 3.90M |
| 11/10/2025 | $32.64 | $33.03 | $31.81 | $32.23 | 5.72M |
| 11/7/2025 | $31.60 | $33.24 | $31.60 | $32.97 | 6.61M |
| 11/6/2025 | $32.35 | $32.60 | $31.21 | $31.92 | 7.26M |
| 11/5/2025 | $34.00 | $37.24 | $32.14 | $32.43 | 24.37M |
| 11/4/2025 | $47.64 | $48.08 | $46.32 | $47.04 | 3.68M |
| 11/3/2025 | $47.70 | $47.99 | $47.01 | $47.94 | 2.21M |
| 10/31/2025 | $47.74 | $48.59 | $47.03 | $48.32 | 1.72M |
| 10/30/2025 | $48.02 | $49.16 | $47.55 | $47.79 | 1.34M |
| 10/29/2025 | $49.86 | $50.32 | $47.98 | $48.64 | 2.26M |
| 10/28/2025 | $49.34 | $50.62 | $49.12 | $50.36 | 1.14M |
| 10/27/2025 | $49.07 | $49.93 | $48.75 | $49.73 | 1.26M |
| 10/24/2025 | $50.08 | $50.20 | $48.87 | $48.91 | 1.23M |
| 10/23/2025 | $50.47 | $51.02 | $48.48 | $49.15 | 3.29M |
| 10/22/2025 | $50.93 | $51.75 | $50.35 | $50.51 | 1.27M |
| 10/21/2025 | $49.99 | $51.71 | $49.52 | $51.32 | 1.95M |
| 10/20/2025 | $51.06 | $51.21 | $50.24 | $50.25 | 1.23M |