NYSE - Delayed Quote USD

Trex Company, Inc. (TREX)

Compare
64.57
-1.33
(-2.02%)
At close: January 10 at 4:00:01 PM EST
64.57
0.00
(0.00%)
After hours: January 10 at 5:29:10 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 64.44 65.21 63.92 64.57 64.57 1,320,400
Jan 8, 2025 66.06 66.26 64.50 65.90 65.90 1,464,200
Jan 7, 2025 70.25 70.37 66.26 66.63 66.63 1,142,600
Jan 6, 2025 70.19 71.39 70.15 70.32 70.32 654,400
Jan 3, 2025 68.50 69.65 67.75 69.43 69.43 418,600
Jan 2, 2025 69.77 70.71 68.06 68.25 68.25 654,900
Dec 31, 2024 69.67 70.25 69.01 69.03 69.03 536,800
Dec 30, 2024 69.49 70.10 68.52 69.23 69.23 626,000
Dec 27, 2024 70.38 71.41 69.70 70.30 70.30 528,900
Dec 26, 2024 70.57 71.08 69.89 70.96 70.96 558,400
Dec 24, 2024 71.08 71.25 70.23 71.11 71.11 327,000
Dec 23, 2024 69.62 71.07 69.40 70.97 70.97 1,100,500
Dec 20, 2024 70.80 72.41 70.14 70.21 70.21 4,275,200
Dec 19, 2024 71.66 73.00 70.23 70.94 70.94 1,659,300
Dec 18, 2024 77.23 77.23 71.47 71.66 71.66 1,580,300
Dec 17, 2024 77.15 77.88 76.38 76.81 76.81 921,800
Dec 16, 2024 76.84 78.38 75.26 77.60 77.60 1,264,400
Dec 13, 2024 77.87 78.07 76.28 76.98 76.98 1,728,700
Dec 12, 2024 79.54 80.01 77.60 78.36 78.36 1,988,700
Dec 11, 2024 77.67 80.74 76.91 79.88 79.88 2,548,500
Dec 10, 2024 77.53 78.00 75.61 77.06 77.06 3,389,600
Dec 9, 2024 77.89 79.03 77.59 78.13 78.13 975,000
Dec 6, 2024 76.90 78.07 76.61 77.63 77.63 1,028,600
Dec 5, 2024 76.24 76.59 75.66 76.02 76.02 853,600
Dec 4, 2024 76.59 76.98 74.65 76.12 76.12 1,003,500
Dec 3, 2024 75.91 77.49 75.62 77.12 77.12 995,000
Dec 2, 2024 74.65 75.79 74.17 75.52 75.52 969,300
Nov 29, 2024 74.84 75.54 74.57 75.03 75.03 362,600
Nov 27, 2024 75.14 76.17 73.84 74.43 74.43 600,600
Nov 26, 2024 75.75 76.29 74.70 75.13 75.13 864,600
Nov 25, 2024 74.22 78.90 74.14 77.10 77.10 1,516,000
Nov 22, 2024 71.08 72.27 70.94 72.25 72.25 894,400
Nov 21, 2024 68.85 70.72 68.07 70.34 70.34 970,000
Nov 20, 2024 67.76 68.95 67.57 68.88 68.88 978,700
Nov 19, 2024 67.00 68.20 66.39 67.43 67.43 1,122,600
Nov 18, 2024 67.95 68.21 67.52 67.69 67.69 909,300
Nov 15, 2024 70.86 70.86 68.20 68.23 68.23 1,151,000
Nov 14, 2024 72.70 73.06 70.57 70.78 70.78 1,338,200
Nov 13, 2024 73.22 74.40 72.40 72.64 72.64 954,500
Nov 12, 2024 73.69 73.91 72.28 72.33 72.33 1,084,700
Nov 11, 2024 73.38 75.07 73.27 74.43 74.43 1,305,900
Nov 8, 2024 71.91 72.87 71.51 72.76 72.76 756,300
Nov 7, 2024 72.59 72.84 71.02 71.87 71.87 908,500
Nov 6, 2024 74.21 75.36 71.13 72.38 72.38 1,917,300
Nov 5, 2024 70.05 72.56 69.63 72.26 72.26 1,260,600
Nov 4, 2024 71.00 72.44 70.40 70.54 70.54 1,311,500
Nov 1, 2024 71.68 72.58 70.74 70.76 70.76 1,911,800
Oct 31, 2024 70.03 71.55 69.93 70.85 70.85 1,900,600
Oct 30, 2024 70.00 71.66 69.63 70.56 70.56 2,532,300
Oct 29, 2024 70.00 71.03 65.57 70.63 70.63 5,809,600
Oct 28, 2024 64.79 66.84 64.47 66.51 66.51 2,441,400
Oct 25, 2024 64.40 65.69 63.96 64.32 64.32 1,767,300
Oct 24, 2024 63.14 64.34 62.71 64.14 64.14 1,414,900
Oct 23, 2024 62.64 63.87 62.39 62.86 62.86 1,394,600
Oct 22, 2024 62.35 63.31 61.97 62.93 62.93 807,500
Oct 21, 2024 64.78 64.78 62.42 62.98 62.98 1,121,900
Oct 18, 2024 64.62 64.79 63.84 64.62 64.62 763,500
Oct 17, 2024 64.59 64.81 63.43 63.89 63.89 786,000
Oct 16, 2024 66.05 66.50 64.64 64.72 64.72 832,800
Oct 15, 2024 64.64 66.11 63.95 65.26 65.26 1,820,600
Oct 14, 2024 64.18 65.55 63.91 65.38 65.38 821,400
Oct 11, 2024 63.33 65.35 63.20 64.49 64.49 857,400
Oct 10, 2024 63.38 64.46 62.91 63.57 63.57 1,086,700
Oct 9, 2024 65.71 65.71 64.48 64.65 64.65 1,330,900
Oct 8, 2024 64.33 65.44 63.84 64.63 64.63 1,422,100
Oct 7, 2024 65.57 66.00 64.00 64.76 64.76 1,843,300
Oct 4, 2024 66.98 66.99 65.26 66.25 66.25 1,949,000
Oct 3, 2024 66.90 68.45 66.88 68.12 68.12 1,501,900
Oct 2, 2024 67.67 68.31 66.43 67.45 67.45 1,078,000
Oct 1, 2024 67.33 68.05 65.90 67.74 67.74 1,056,000
Sep 30, 2024 67.48 67.72 65.97 66.58 66.58 865,900
Sep 27, 2024 68.05 69.35 67.51 67.89 67.89 769,900
Sep 26, 2024 67.28 67.63 66.51 67.00 67.00 1,204,900
Sep 25, 2024 69.73 69.73 66.32 66.41 66.41 1,515,000
Sep 24, 2024 69.67 70.60 69.31 69.81 69.81 843,800
Sep 23, 2024 69.87 70.64 68.88 69.66 69.66 798,100
Sep 20, 2024 70.67 71.04 69.00 69.15 69.15 1,701,500
Sep 19, 2024 70.15 71.31 68.72 71.24 71.24 1,464,500
Sep 18, 2024 68.33 70.35 67.25 68.00 68.00 1,274,700
Sep 17, 2024 66.99 68.44 66.66 67.86 67.86 946,100
Sep 16, 2024 66.24 67.15 65.77 66.22 66.22 876,500
Sep 13, 2024 65.30 66.45 64.88 66.10 66.10 890,500
Sep 12, 2024 63.75 64.45 63.31 64.12 64.12 625,400
Sep 11, 2024 63.52 64.15 62.30 63.54 63.54 913,000
Sep 10, 2024 62.30 63.94 61.49 63.79 63.79 1,318,200
Sep 9, 2024 61.91 63.47 61.60 61.86 61.86 1,299,300
Sep 6, 2024 61.21 62.59 60.97 61.74 61.74 965,800
Sep 5, 2024 61.21 61.73 60.45 60.85 60.85 1,142,300
Sep 4, 2024 61.00 61.95 60.56 61.19 61.19 751,800
Sep 3, 2024 63.24 64.02 61.04 61.31 61.31 1,079,100
Aug 30, 2024 64.64 64.84 62.73 63.74 63.74 641,800
Aug 29, 2024 64.36 64.59 63.36 63.59 63.59 560,400
Aug 28, 2024 64.73 64.82 63.61 63.96 63.96 625,000
Aug 27, 2024 65.80 65.81 63.91 65.08 65.08 862,500
Aug 26, 2024 67.70 68.09 66.45 66.50 66.50 628,000
Aug 23, 2024 64.78 67.78 64.43 67.53 67.53 905,000
Aug 22, 2024 65.47 65.97 63.93 64.08 64.08 723,900
Aug 21, 2024 64.34 65.57 64.21 65.43 65.43 771,800
Aug 20, 2024 64.17 65.27 63.29 64.11 64.11 839,700
Aug 19, 2024 64.03 64.90 63.45 64.00 64.00 927,200
Aug 16, 2024 63.33 64.50 63.09 63.40 63.40 1,518,800
Aug 15, 2024 61.73 64.30 61.28 63.75 63.75 1,678,200
Aug 14, 2024 61.94 62.62 60.37 60.46 60.46 1,017,800
Aug 13, 2024 59.49 61.68 59.43 61.42 61.42 1,494,200
Aug 12, 2024 60.42 61.19 58.91 59.17 59.17 1,663,800
Aug 9, 2024 60.55 61.86 60.00 60.70 60.70 1,837,000
Aug 8, 2024 61.01 62.49 59.46 60.70 60.70 2,552,100
Aug 7, 2024 61.04 62.70 58.68 60.07 60.07 6,830,600
Aug 6, 2024 74.96 78.18 74.28 76.56 76.56 1,684,400
Aug 5, 2024 72.63 76.65 72.20 75.45 75.45 1,054,200
Aug 2, 2024 78.12 78.12 75.30 77.26 77.26 925,500
Aug 1, 2024 84.17 85.14 79.85 80.43 80.43 1,071,600
Jul 31, 2024 85.00 86.56 83.41 83.63 83.63 899,700
Jul 30, 2024 83.88 84.82 83.08 84.50 84.50 859,700
Jul 29, 2024 82.83 84.25 82.40 83.59 83.59 904,300
Jul 26, 2024 80.71 83.73 80.41 82.50 82.50 1,012,600
Jul 25, 2024 77.07 80.12 76.88 78.48 78.48 781,900
Jul 24, 2024 78.88 79.85 76.42 76.50 76.50 1,129,700
Jul 23, 2024 80.15 80.62 79.36 79.55 79.55 1,082,100
Jul 22, 2024 82.11 82.15 79.78 81.72 81.72 903,900
Jul 19, 2024 82.70 82.70 80.86 81.15 81.15 771,400
Jul 18, 2024 83.64 86.35 82.33 82.81 82.81 900,700
Jul 17, 2024 84.37 85.38 83.31 83.34 83.34 753,700
Jul 16, 2024 82.32 85.92 82.04 85.82 85.82 1,076,900
Jul 15, 2024 82.10 82.79 81.24 81.32 81.32 1,443,200
Jul 12, 2024 78.92 82.11 78.69 81.55 81.55 1,629,800
Jul 11, 2024 76.40 78.83 75.94 78.38 78.38 1,302,900
Jul 10, 2024 73.15 74.99 73.15 74.78 74.78 1,112,800
Jul 9, 2024 71.40 74.18 71.11 72.92 72.92 1,505,700
Jul 8, 2024 71.71 72.33 70.50 70.96 70.96 853,400
Jul 5, 2024 70.64 71.14 69.85 71.03 71.03 1,078,500
Jul 3, 2024 71.72 71.87 69.99 70.94 70.94 1,183,700
Jul 2, 2024 72.62 73.50 72.35 72.59 72.59 792,700
Jul 1, 2024 74.55 75.05 71.94 72.65 72.65 1,153,400
Jun 28, 2024 74.57 75.44 73.51 74.12 74.12 1,405,600
Jun 27, 2024 74.22 75.00 73.80 74.32 74.32 849,900
Jun 26, 2024 74.75 75.29 74.09 74.54 74.54 893,200
Jun 25, 2024 77.19 77.19 73.40 74.54 74.54 1,692,900
Jun 24, 2024 78.27 79.87 77.87 78.93 78.93 1,469,400
Jun 21, 2024 83.72 84.05 76.15 78.01 78.01 3,752,800
Jun 20, 2024 83.53 84.89 82.92 84.02 84.02 834,300
Jun 18, 2024 83.46 84.20 82.10 84.17 84.17 760,100
Jun 17, 2024 84.19 84.19 82.77 83.71 83.71 723,700
Jun 14, 2024 85.12 85.67 83.20 84.48 84.48 568,200
Jun 13, 2024 85.70 86.90 84.58 86.39 86.39 629,300
Jun 12, 2024 84.79 87.43 84.79 85.79 85.79 969,700
Jun 11, 2024 81.29 81.57 79.94 81.52 81.52 636,200
Jun 10, 2024 79.53 81.86 79.53 81.50 81.50 643,700
Jun 7, 2024 80.71 81.62 79.79 80.13 80.13 687,300
Jun 6, 2024 82.27 82.57 81.48 81.71 81.71 593,200
Jun 5, 2024 82.84 83.50 82.36 82.89 82.89 964,700
Jun 4, 2024 84.00 84.63 82.31 82.52 82.52 746,200
Jun 3, 2024 86.84 86.84 84.16 84.38 84.38 759,500
May 31, 2024 86.03 86.53 84.74 86.48 86.48 893,200
May 30, 2024 85.93 86.63 85.47 85.95 85.95 436,700
May 29, 2024 85.63 86.59 84.99 85.38 85.38 627,400
May 28, 2024 88.61 88.84 86.59 86.71 86.71 543,700
May 24, 2024 87.84 88.83 87.00 88.30 88.30 445,400
May 23, 2024 88.80 88.82 86.60 87.12 87.12 576,900
May 22, 2024 87.43 88.36 86.99 87.93 87.93 613,600
May 21, 2024 87.34 87.99 86.44 87.95 87.95 352,600
May 20, 2024 87.71 88.87 86.76 87.60 87.60 735,900
May 17, 2024 88.70 89.55 87.46 87.65 87.65 613,100
May 16, 2024 91.50 91.98 88.33 88.65 88.65 938,100
May 15, 2024 90.14 92.02 89.58 91.83 91.83 1,475,300
May 14, 2024 88.11 88.59 86.56 88.49 88.49 1,209,300
May 13, 2024 88.19 89.68 87.19 87.59 87.59 1,158,900
May 10, 2024 87.06 90.81 84.69 87.38 87.38 2,470,100
May 9, 2024 90.33 93.96 90.22 93.41 93.41 1,166,700
May 8, 2024 91.90 92.45 90.54 90.79 90.79 901,900
May 7, 2024 92.69 93.61 91.51 92.51 92.51 1,048,000
May 6, 2024 93.41 94.00 92.56 93.37 93.37 531,400
May 3, 2024 91.85 93.87 91.75 92.01 92.01 623,800
May 2, 2024 90.13 90.35 87.21 90.07 90.07 418,100
May 1, 2024 88.22 91.91 87.36 89.14 89.14 747,900
Apr 30, 2024 89.47 90.78 88.53 88.55 88.55 430,900
Apr 29, 2024 90.90 91.50 89.85 90.24 90.24 446,600
Apr 26, 2024 90.00 91.48 89.55 90.53 90.53 359,700
Apr 25, 2024 87.25 89.79 85.83 89.41 89.41 487,600
Apr 24, 2024 90.25 91.34 88.22 89.20 89.20 372,800
Apr 23, 2024 88.07 90.58 87.07 90.17 90.17 619,500
Apr 22, 2024 88.79 89.03 87.22 87.82 87.82 471,800
Apr 19, 2024 87.95 88.72 86.37 87.45 87.45 532,200
Apr 18, 2024 88.65 89.82 87.63 87.95 87.95 766,000
Apr 17, 2024 89.81 89.81 86.73 87.77 87.77 580,100
Apr 16, 2024 89.60 90.05 87.97 88.98 88.98 599,000
Apr 15, 2024 92.67 92.70 89.48 90.20 90.20 492,200
Apr 12, 2024 91.76 92.51 91.10 91.92 91.92 349,800
Apr 11, 2024 92.95 93.20 92.01 92.76 92.76 614,000
Apr 10, 2024 91.11 93.82 90.29 92.12 92.12 1,015,500
Apr 9, 2024 97.46 97.46 94.45 96.02 96.02 781,300
Apr 8, 2024 97.32 97.69 96.36 97.35 97.35 446,600
Apr 5, 2024 95.22 96.79 94.27 96.33 96.33 459,500
Apr 4, 2024 96.50 97.49 94.40 94.89 94.89 474,300
Apr 3, 2024 94.54 96.57 93.08 95.20 95.20 836,200
Apr 2, 2024 96.25 96.33 93.38 94.99 94.99 934,600
Apr 1, 2024 99.86 99.86 97.72 97.97 97.97 414,600
Mar 28, 2024 99.66 100.33 98.45 99.75 99.75 523,400
Mar 27, 2024 98.63 99.44 98.07 99.25 99.25 465,700
Mar 26, 2024 100.10 100.61 98.01 98.11 98.11 908,400
Mar 25, 2024 99.40 100.77 99.38 100.10 100.10 640,400
Mar 22, 2024 99.80 100.07 98.28 99.58 99.58 486,500
Mar 21, 2024 99.20 100.75 98.74 99.79 99.79 576,700
Mar 20, 2024 96.36 98.69 95.71 98.40 98.40 560,100
Mar 19, 2024 94.80 96.48 94.38 96.09 96.09 477,300
Mar 18, 2024 95.09 95.73 93.82 94.64 94.64 496,100
Mar 15, 2024 94.49 95.91 94.16 94.40 94.40 1,432,600
Mar 14, 2024 96.04 96.81 93.88 94.84 94.84 566,200
Mar 13, 2024 95.58 97.06 95.54 96.32 96.32 602,600
Mar 12, 2024 94.04 96.27 93.39 95.82 95.82 545,800
Mar 11, 2024 94.26 94.30 92.68 93.89 93.89 544,200
Mar 8, 2024 96.34 97.65 94.39 94.90 94.90 514,500
Mar 7, 2024 95.35 96.69 95.32 95.73 95.73 638,300
Mar 6, 2024 95.26 95.93 94.26 94.51 94.51 879,300
Mar 5, 2024 95.61 97.25 93.60 93.91 93.91 890,900
Mar 4, 2024 94.75 96.94 94.75 96.03 96.03 651,600
Mar 1, 2024 91.22 94.70 90.35 94.61 94.61 907,500
Feb 29, 2024 92.76 92.93 91.09 91.76 91.76 1,519,300
Feb 28, 2024 93.22 94.14 92.29 92.50 92.50 942,900
Feb 27, 2024 98.31 101.91 91.77 93.17 93.17 2,904,800
Feb 26, 2024 93.81 95.45 93.59 94.86 94.86 1,343,500
Feb 23, 2024 94.26 94.53 92.60 93.81 93.81 696,800
Feb 22, 2024 92.12 93.73 91.50 93.52 93.52 869,500
Feb 21, 2024 90.72 91.34 89.92 90.93 90.93 734,800
Feb 20, 2024 89.81 90.89 89.03 90.68 90.68 744,900
Feb 16, 2024 89.13 91.97 88.87 90.86 90.86 791,700
Feb 15, 2024 90.87 90.93 88.96 90.63 90.63 1,032,000
Feb 14, 2024 90.81 91.23 88.87 90.88 90.88 565,000
Feb 13, 2024 87.91 90.96 87.88 89.33 89.33 644,300
Feb 12, 2024 91.07 93.17 90.47 92.26 92.26 920,900
Feb 9, 2024 90.40 91.89 89.83 91.13 91.13 782,700
Feb 8, 2024 90.22 91.37 89.04 90.40 90.40 1,078,100
Feb 7, 2024 86.25 92.25 86.25 89.91 89.91 2,487,500
Feb 6, 2024 82.52 83.60 82.00 83.19 83.19 795,300
Feb 5, 2024 85.36 85.96 80.07 82.54 82.54 1,586,900
Feb 2, 2024 85.71 87.36 84.10 86.57 86.57 1,671,500
Feb 1, 2024 82.64 87.00 82.53 86.80 86.80 1,562,400
Jan 31, 2024 82.91 83.90 81.30 81.48 81.48 692,100
Jan 30, 2024 83.01 83.51 82.39 83.37 83.37 627,200
Jan 29, 2024 81.56 83.50 80.82 83.25 83.25 673,400
Jan 26, 2024 81.48 81.79 80.54 81.23 81.23 359,600
Jan 25, 2024 80.72 81.42 79.69 81.40 81.40 679,700
Jan 24, 2024 82.15 82.67 78.61 79.19 79.19 837,200
Jan 23, 2024 83.64 83.71 80.89 81.27 81.27 906,400
Jan 22, 2024 83.51 84.12 82.63 83.79 83.79 617,800
Jan 19, 2024 81.38 82.33 79.95 82.30 82.30 579,500
Jan 18, 2024 80.47 81.29 79.13 81.26 81.26 639,400
Jan 17, 2024 79.65 80.44 79.04 79.80 79.80 573,100
Jan 16, 2024 81.27 81.55 79.33 80.87 80.87 510,600
Jan 12, 2024 83.01 83.64 81.13 81.92 81.92 423,800
Jan 11, 2024 81.02 82.55 80.43 82.50 82.50 811,600

Related Tickers

AZEK The AZEK Company Inc.
44.79
-3.11%
 
WMS Advanced Drainage Systems, Inc.
112.83
-1.90%
 
BLDR Builders FirstSource, Inc.
139.96
-2.47%
 
MAS Masco Corporation
72.13
-0.48%
 
LII Lennox International Inc.
610.06
-2.48%
 
CSL Carlisle Companies Incorporated
369.10
-0.99%
 
LPX Louisiana-Pacific Corporation
105.09
-1.37%
 
CARR Carrier Global Corporation
66.51
-2.83%
 
OC Owens Corning
167.58
-2.35%
 
AAON AAON, Inc.
122.07
+1.56%