NYSE - Delayed Quote USD

Trex Company, Inc. (TREX)

57.09

+0.36

+(0.63%)

At close: June 12 at 4:00:02 PM EDT

57.05

-0.04

(-0.07%)

After hours: June 12 at 6:22:30 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jun 12, 2025	56.05	57.16	55.28	57.09	57.09	919,400
Jun 11, 2025	58.85	58.97	56.50	56.73	56.73	1,583,700
Jun 10, 2025	57.74	58.52	56.81	58.16	58.16	1,894,200
Jun 9, 2025	57.40	57.74	56.82	57.08	57.08	1,491,100
Jun 6, 2025	57.55	57.62	56.40	56.65	56.65	1,133,000
Jun 5, 2025	56.47	57.31	55.68	56.59	56.59	1,009,300
Jun 4, 2025	55.94	56.91	55.41	56.61	56.61	1,196,700
Jun 3, 2025	53.73	55.53	53.54	55.48	55.48	1,343,900
Jun 2, 2025	55.31	55.51	52.82	53.57	53.57	2,316,800
May 30, 2025	56.00	56.14	55.29	55.87	55.87	1,246,700
May 29, 2025	56.76	56.92	55.69	56.42	56.42	1,192,900
May 28, 2025	58.07	58.43	56.02	56.10	56.10	1,231,400
May 27, 2025	57.79	58.34	56.91	58.33	58.33	1,421,500
May 23, 2025	55.88	57.40	55.82	56.92	56.92	898,600
May 22, 2025	56.40	57.45	56.02	57.18	57.18	1,774,800
May 21, 2025	58.86	59.68	56.74	56.84	56.84	1,547,200
May 20, 2025	60.52	60.93	60.14	60.43	60.43	615,100
May 19, 2025	59.16	60.76	59.16	60.59	60.59	1,103,900
May 16, 2025	60.31	60.86	59.68	60.83	60.83	766,200
May 15, 2025	59.97	60.82	59.50	60.03	60.03	980,400
May 14, 2025	61.61	61.92	60.34	60.37	60.37	1,514,500
May 13, 2025	62.15	62.63	61.08	61.67	61.67	1,147,800
May 12, 2025	60.76	63.17	60.27	61.77	61.77	1,725,600
May 9, 2025	61.26	61.26	56.98	57.76	57.76	2,121,800
May 8, 2025	57.36	59.67	57.02	58.30	58.30	1,892,400
May 7, 2025	58.27	58.55	56.06	56.56	56.56	1,747,300
May 6, 2025	59.46	59.64	57.97	58.07	58.07	1,288,300
May 5, 2025	59.39	61.16	59.39	60.05	60.05	1,167,000
May 2, 2025	58.80	60.33	58.80	60.00	60.00	1,205,200
May 1, 2025	58.76	59.10	57.59	57.97	57.97	990,500
Apr 30, 2025	56.69	58.01	55.87	57.82	57.82	1,125,300
Apr 29, 2025	57.22	58.23	56.71	57.71	57.71	1,220,600
Apr 28, 2025	57.85	58.80	56.72	57.44	57.44	1,126,100
Apr 25, 2025	58.95	58.95	57.69	57.74	57.74	862,300
Apr 24, 2025	56.95	59.40	56.42	59.13	59.13	943,700
Apr 23, 2025	57.21	58.73	56.41	56.67	56.67	1,531,300
Apr 22, 2025	54.82	55.57	53.87	55.22	55.22	1,230,700
Apr 21, 2025	54.76	55.29	53.06	53.66	53.66	1,088,900
Apr 17, 2025	54.09	56.06	53.96	55.61	55.61	1,699,400
Apr 16, 2025	54.15	55.12	52.76	53.42	53.42	1,148,200
Apr 15, 2025	54.97	56.18	54.29	54.67	54.67	1,063,000
Apr 14, 2025	55.77	56.33	54.34	55.28	55.28	2,414,600
Apr 11, 2025	54.06	55.56	52.39	54.95	54.95	2,135,900
Apr 10, 2025	56.02	56.40	52.87	54.94	54.94	1,857,500
Apr 9, 2025	49.95	57.61	49.01	57.31	57.31	2,592,700
Apr 8, 2025	53.81	54.37	49.93	50.52	50.52	1,742,200
Apr 7, 2025	52.95	56.95	51.45	53.08	53.08	2,168,600
Apr 4, 2025	52.24	56.76	50.35	55.02	55.02	3,364,000
Apr 3, 2025	57.22	57.78	54.05	55.38	55.38	2,401,300
Apr 2, 2025	57.66	60.36	57.55	59.99	59.99	1,294,700
Apr 1, 2025	59.00	59.19	57.05	58.46	58.46	1,760,500
Mar 31, 2025	56.22	58.25	55.90	58.10	58.10	2,229,200
Mar 28, 2025	59.10	59.53	56.73	57.31	57.31	2,069,100
Mar 27, 2025	60.95	61.27	58.76	59.32	59.32	1,453,600
Mar 26, 2025	62.00	62.82	60.80	61.08	61.08	1,687,000
Mar 25, 2025	61.65	62.30	61.06	62.03	62.03	2,086,500
Mar 24, 2025	62.53	63.62	60.68	61.96	61.96	3,571,700
Mar 21, 2025	58.62	60.02	58.27	59.43	59.43	2,500,500
Mar 20, 2025	58.17	60.63	58.16	59.75	59.75	2,741,000
Mar 19, 2025	57.76	59.72	57.58	59.03	59.03	2,053,100
Mar 18, 2025	56.98	58.41	56.76	58.08	58.08	1,482,900
Mar 17, 2025	56.60	58.10	56.54	57.60	57.60	1,952,900
Mar 14, 2025	55.46	56.97	54.88	56.84	56.84	2,039,200
Mar 13, 2025	54.77	55.03	52.83	54.00	54.00	2,557,900
Mar 12, 2025	54.45	55.73	54.01	55.02	55.02	2,286,300
Mar 11, 2025	54.12	55.04	52.75	54.04	54.04	2,522,000
Mar 10, 2025	55.41	55.77	53.66	54.09	54.09	1,899,800
Mar 7, 2025	57.52	57.52	54.70	56.19	56.19	2,404,400
Mar 6, 2025	57.83	58.85	57.37	57.50	57.50	1,887,900
Mar 5, 2025	59.02	59.96	58.10	58.69	58.69	1,550,100
Mar 4, 2025	58.65	59.39	56.31	58.22	58.22	1,643,000
Mar 3, 2025	62.12	62.84	59.00	59.57	59.57	1,354,700
Feb 28, 2025	60.14	62.01	60.07	61.69	61.69	1,719,500
Feb 27, 2025	61.20	61.89	60.20	60.33	60.33	1,651,500
Feb 26, 2025	61.91	63.62	61.44	61.55	61.55	1,594,500
Feb 25, 2025	63.12	63.81	60.39	62.40	62.40	3,851,400
Feb 24, 2025	60.58	61.80	59.31	61.67	61.67	4,340,800
Feb 21, 2025	65.66	65.66	60.56	60.58	60.58	2,724,500
Feb 20, 2025	66.14	66.54	64.50	64.99	64.99	1,002,700
Feb 19, 2025	66.16	66.90	65.54	66.32	66.32	1,181,400
Feb 18, 2025	67.27	67.46	65.69	66.82	66.82	1,969,400
Feb 14, 2025	68.49	70.08	66.68	67.33	67.33	2,933,100
Feb 13, 2025	67.81	68.23	66.82	67.82	67.82	824,900
Feb 12, 2025	67.40	67.69	66.78	67.24	67.24	893,200
Feb 11, 2025	70.12	71.01	68.93	69.28	69.28	1,549,200
Feb 10, 2025	70.98	70.98	69.90	70.23	70.23	858,400
Feb 7, 2025	73.01	73.49	69.93	70.24	70.24	948,700
Feb 6, 2025	72.86	73.56	72.13	73.22	73.22	868,400
Feb 5, 2025	72.21	73.27	71.58	72.35	72.35	1,460,100
Feb 4, 2025	71.13	72.60	70.84	71.42	71.42	1,297,800
Feb 3, 2025	71.00	73.58	70.39	71.95	71.95	1,401,300
Jan 31, 2025	73.92	74.68	72.72	72.83	72.83	934,900
Jan 30, 2025	72.75	74.65	72.27	74.06	74.06	1,441,700
Jan 29, 2025	72.48	73.70	71.57	72.61	72.61	1,129,000
Jan 28, 2025	73.98	74.22	72.11	72.14	72.14	821,100
Jan 27, 2025	73.77	75.55	73.18	74.29	74.29	845,600
Jan 24, 2025	74.50	74.71	73.47	73.72	73.72	779,800
Jan 23, 2025	73.30	74.83	72.43	74.44	74.44	1,177,000
Jan 22, 2025	72.43	73.19	71.93	72.50	72.50	552,500
Jan 21, 2025	72.87	73.63	72.19	72.84	72.84	913,300
Jan 17, 2025	72.58	72.64	71.40	71.63	71.63	444,300
Jan 16, 2025	71.20	71.47	70.01	71.26	71.26	767,500
Jan 15, 2025	71.96	72.09	70.73	71.25	71.25	1,364,400
Jan 14, 2025	67.06	69.19	66.71	69.02	69.02	1,495,200
Jan 13, 2025	63.86	66.26	63.53	65.22	65.22	1,545,200
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

AZEK The AZEK Company Inc.

54.15

-0.18%

FBIN Fortune Brands Innovations, Inc.

51.79

-0.12%

LII Lennox International Inc.

550.21

-0.13%

SPXC SPX Technologies, Inc.

158.76

-1.15%

AWI Armstrong World Industries, Inc.

154.10

+0.78%

CSL Carlisle Companies Incorporated

366.87

-0.52%

BLDR Builders FirstSource, Inc.

115.05

+0.60%

MAS Masco Corporation

63.83

-0.05%

SWIM Latham Group, Inc.

5.96

-2.77%

TT Trane Technologies plc

424.31

+0.32%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Trex Company, Inc. (TREX)

Related Tickers