5 DAY PERFORMANCE
+25.15%
1 MONTH PERFORMANCE
+4.58%
3 MONTH PERFORMANCE
-10.26%
6 MONTH PERFORMANCE
+9.67%
YEAR-TO-DATE PERFORMANCE
+1.87%
1 YEAR PERFORMANCE
-26.61%
Trex Company, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $54.45 | $55.05 (1.1%) | $55.72 | $54.01 | 1.95 M | $5.84 B |
| 03/11/2025 | $54.12 | $54.04 (-0.15%) | $55.04 | $52.75 | 2.52 M | $5.79 B |
| 03/10/2025 | $55.41 | $54.09 (-2.38%) | $55.77 | $53.66 | 1.90 M | $5.80 B |
| 03/07/2025 | $57.52 | $56.19 (-2.31%) | $57.52 | $54.70 | 2.40 M | $6.02 B |
| 03/06/2025 | $57.83 | $57.50 (-0.57%) | $58.85 | $57.37 | 1.89 M | $6.16 B |
| 03/05/2025 | $59.02 | $58.69 (-0.56%) | $59.96 | $58.10 | 1.55 M | $6.29 B |
| 03/04/2025 | $58.65 | $58.22 (-0.73%) | $59.39 | $56.31 | 1.64 M | $6.24 B |
| 03/03/2025 | $62.12 | $59.57 (-4.1%) | $62.84 | $59.00 | 1.35 M | $6.38 B |
| 02/28/2025 | $60.14 | $61.69 (2.58%) | $62.01 | $60.07 | 1.72 M | $6.61 B |
| 02/27/2025 | $61.20 | $60.33 (-1.42%) | $61.89 | $60.20 | 1.65 M | $6.47 B |
| 02/26/2025 | $61.91 | $61.55 (-0.58%) | $63.62 | $61.44 | 1.59 M | $6.60 B |
| 02/25/2025 | $63.12 | $62.40 (-1.14%) | $63.81 | $60.39 | 3.85 M | $6.69 B |
| 02/24/2025 | $60.58 | $61.67 (1.8%) | $61.80 | $59.31 | 4.34 M | $6.61 B |
| 02/21/2025 | $65.66 | $60.58 (-7.74%) | $65.66 | $60.56 | 2.72 M | $6.49 B |
| 02/20/2025 | $66.14 | $64.99 (-1.74%) | $66.54 | $64.50 | 1.00 M | $7.04 B |
| 02/19/2025 | $66.16 | $66.32 (0.24%) | $66.90 | $65.54 | 1.18 M | $7.18 B |
| 02/18/2025 | $67.27 | $66.82 (-0.67%) | $67.46 | $65.69 | 1.97 M | $7.23 B |
| 02/14/2025 | $68.49 | $67.33 (-1.69%) | $70.08 | $66.68 | 2.93 M | $7.29 B |
| 02/13/2025 | $67.81 | $67.82 (0.01%) | $68.23 | $66.82 | 824,929 | $7.34 B |
| 02/12/2025 | $67.40 | $67.24 (-0.24%) | $67.69 | $66.78 | 893,262 | $7.28 B |
| 02/11/2025 | $70.12 | $69.28 (-1.2%) | $71.01 | $68.93 | 1.55 M | $7.50 B |
| 02/10/2025 | $70.98 | $70.23 (-1.06%) | $70.98 | $69.90 | 858,400 | $7.60 B |
| 02/07/2025 | $73.01 | $70.24 (-3.79%) | $73.49 | $69.93 | 948,713 | $7.60 B |
| 02/06/2025 | $72.86 | $73.22 (0.49%) | $73.56 | $72.13 | 868,402 | $7.93 B |
| 02/05/2025 | $72.21 | $72.35 (0.19%) | $73.27 | $71.58 | 1.46 M | $7.83 B |
| 02/04/2025 | $71.13 | $71.42 (0.41%) | $72.60 | $70.84 | 1.30 M | $7.73 B |
| 02/03/2025 | $71.00 | $71.95 (1.34%) | $73.58 | $70.39 | 1.40 M | $7.79 B |
| 01/31/2025 | $73.92 | $72.83 (-1.47%) | $74.68 | $72.72 | 934,900 | $7.88 B |
| 01/30/2025 | $72.75 | $74.06 (1.8%) | $74.65 | $72.27 | 1.44 M | $8.02 B |
| 01/29/2025 | $72.48 | $72.61 (0.18%) | $73.70 | $71.57 | 1.13 M | $7.86 B |
| 01/28/2025 | $73.98 | $72.14 (-2.49%) | $74.22 | $72.11 | 821,100 | $7.81 B |
| 01/27/2025 | $73.77 | $74.29 (0.7%) | $75.55 | $73.18 | 845,644 | $8.04 B |
| 01/24/2025 | $74.50 | $73.72 (-1.05%) | $74.71 | $73.47 | 779,818 | $7.98 B |
| 01/23/2025 | $73.30 | $74.44 (1.56%) | $74.83 | $72.43 | 1.18 M | $8.06 B |
| 01/22/2025 | $72.43 | $72.50 (0.1%) | $73.19 | $71.93 | 552,500 | $7.85 B |
| 01/21/2025 | $72.87 | $72.84 (-0.04%) | $73.63 | $72.19 | 913,300 | $7.89 B |
| 01/17/2025 | $72.58 | $71.63 (-1.31%) | $72.64 | $71.40 | 444,334 | $7.75 B |
| 01/16/2025 | $71.20 | $71.26 (0.08%) | $71.47 | $70.01 | 767,543 | $7.71 B |
| 01/15/2025 | $71.96 | $71.25 (-0.99%) | $72.09 | $70.73 | 1.36 M | $7.71 B |
| 01/14/2025 | $67.06 | $69.02 (2.92%) | $69.19 | $66.71 | 1.50 M | $7.47 B |
| 01/13/2025 | $63.86 | $65.22 (2.13%) | $66.26 | $63.53 | 1.55 M | $7.06 B |
| 01/10/2025 | $64.44 | $64.57 (0.2%) | $65.21 | $63.92 | 1.32 M | $6.99 B |
| 01/08/2025 | $66.06 | $65.90 (-0.24%) | $66.26 | $64.50 | 1.46 M | $7.13 B |
| 01/07/2025 | $70.25 | $66.63 (-5.15%) | $70.37 | $66.26 | 1.14 M | $7.21 B |
| 01/06/2025 | $70.19 | $70.32 (0.19%) | $71.39 | $70.15 | 654,451 | $7.61 B |
| 01/03/2025 | $68.50 | $69.43 (1.36%) | $69.65 | $67.75 | 418,600 | $7.52 B |
| 01/02/2025 | $69.77 | $68.25 (-2.18%) | $70.71 | $68.06 | 654,957 | $7.39 B |
| 12/31/2024 | $69.67 | $69.03 (-0.92%) | $70.25 | $69.01 | 536,832 | $7.47 B |
| 12/30/2024 | $69.49 | $69.23 (-0.37%) | $70.10 | $68.52 | 626,000 | $7.49 B |
| 12/27/2024 | $70.38 | $70.30 (-0.11%) | $71.41 | $69.70 | 528,947 | $7.61 B |
| 12/26/2024 | $70.57 | $70.96 (0.55%) | $71.08 | $69.89 | 558,445 | $7.68 B |
| 12/24/2024 | $71.08 | $71.11 (0.04%) | $71.25 | $70.23 | 327,000 | $7.70 B |
| 12/23/2024 | $69.62 | $70.97 (1.94%) | $71.07 | $69.40 | 1.10 M | $7.68 B |
| 12/20/2024 | $70.80 | $70.21 (-0.83%) | $72.41 | $70.14 | 4.28 M | $7.60 B |
| 12/19/2024 | $71.66 | $70.94 (-1%) | $73.00 | $70.23 | 1.66 M | $7.68 B |
| 12/18/2024 | $77.23 | $71.66 (-7.21%) | $77.23 | $71.47 | 1.58 M | $7.76 B |
| 12/17/2024 | $77.15 | $76.81 (-0.44%) | $77.88 | $76.38 | 921,800 | $8.32 B |
| 12/16/2024 | $76.84 | $77.60 (0.99%) | $78.38 | $75.26 | 1.26 M | $8.40 B |
| 12/13/2024 | $77.87 | $76.98 (-1.14%) | $78.07 | $76.28 | 1.73 M | $8.33 B |
| 12/12/2024 | $79.54 | $78.36 (-1.48%) | $80.01 | $77.60 | 1.99 M | $8.48 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
