7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-4.9890

-50.30%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,118.59

-1,263.22

-1.61%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

NYSE USD

Trex Company, Inc. (TREX)

51.14 +0.29 (+0.57%)

At close: October 30 at 4:00:03 PM EDT

51.14 0.00 (0.00%)

After hours: October 30 at 4:00:51 PM EDT

Trade TREX on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	50.67	51.75	50.56	51.14	51.14	1,845,400
Oct 29, 2026	49.69	51.12	49.36	50.85	50.85	1,347,700
Oct 28, 2026	50.13	50.54	49.09	49.54	49.54	1,447,500
Oct 27, 2026	49.66	50.09	48.67	49.85	49.85	1,994,100
Oct 26, 2026	50.38	50.39	49.50	49.57	49.57	1,383,000
Oct 23, 2026	50.69	50.80	49.12	50.38	50.38	1,569,500
Oct 22, 2026	48.54	51.10	48.54	51.07	51.07	2,218,800
Oct 21, 2026	48.98	49.53	48.31	48.83	48.83	1,891,600
Oct 20, 2026	47.48	49.18	46.99	48.79	48.79	3,751,600
Oct 19, 2026	45.92	46.89	45.44	46.49	46.49	1,448,800
Oct 16, 2026	46.07	47.29	45.40	45.73	45.73	1,217,900
Oct 15, 2026	44.73	46.56	44.73	46.21	46.21	1,766,300
Oct 14, 2026	44.49	44.84	44.04	44.37	44.37	1,123,500
Oct 13, 2026	44.90	45.54	44.23	45.05	45.05	1,008,300
Oct 12, 2026	44.35	45.02	44.18	44.48	44.48	1,250,500
Oct 9, 2026	44.19	44.96	43.69	44.78	44.78	1,368,400
Oct 8, 2026	44.22	45.12	43.87	44.44	44.44	1,685,600
Oct 7, 2026	43.97	44.08	43.06	43.82	43.82	1,309,600
Oct 6, 2026	44.49	45.50	44.25	44.86	44.86	1,180,500
Oct 5, 2026	43.26	44.92	42.93	44.21	44.21	1,631,200
Oct 2, 2026	44.50	44.96	43.24	43.56	43.56	1,563,100
Oct 1, 2026	43.34	43.93	42.10	43.50	43.50	1,963,000
Sep 30, 2026	44.31	44.52	43.46	43.56	43.56	1,329,100
Sep 29, 2026	44.72	45.13	43.39	44.06	44.06	1,555,700
Sep 28, 2026	44.56	45.13	43.52	44.44	44.44	2,048,000
Sep 25, 2026	43.27	44.97	42.76	44.79	44.79	2,005,800
Sep 24, 2026	43.41	44.16	42.86	43.22	43.22	1,359,600
Sep 23, 2026	43.64	44.57	43.44	43.62	43.62	1,114,600
Sep 22, 2026	43.72	44.52	43.44	44.13	44.13	1,638,300
Sep 21, 2026	43.12	43.42	42.51	42.90	42.90	1,299,700
Sep 18, 2026	43.09	43.44	42.59	42.69	42.69	2,319,000
Sep 17, 2026	44.30	44.67	43.15	43.41	43.41	1,119,400
Sep 16, 2026	43.49	43.74	42.25	43.11	43.11	2,561,500
Sep 15, 2026	43.73	43.93	43.02	43.63	43.63	1,214,800
Sep 14, 2026	44.15	45.05	43.54	43.66	43.66	1,509,300
Sep 11, 2026	44.38	45.13	43.67	44.95	44.95	1,630,100
Sep 10, 2026	44.70	44.87	43.22	43.67	43.67	1,689,900
Sep 9, 2026	45.36	45.77	44.91	45.50	45.50	1,818,200
Sep 8, 2026	45.87	46.40	45.51	45.78	45.78	2,307,500
Sep 4, 2026	43.52	45.71	43.44	45.63	45.63	957,100
Sep 3, 2026	44.01	44.64	42.73	43.69	43.69	826,500
Sep 2, 2026	43.50	43.98	42.74	43.73	43.73	1,368,400
Sep 1, 2026	44.99	45.28	43.26	43.34	43.34	2,310,200
Aug 31, 2026	45.29	45.69	44.74	45.58	45.58	1,168,000
Aug 28, 2026	46.26	47.29	44.84	45.77	45.77	1,143,800
Aug 27, 2026	46.48	46.75	45.87	46.07	46.07	970,000
Aug 26, 2026	47.18	47.54	46.50	46.68	46.68	872,700
Aug 25, 2026	47.81	48.00	46.49	46.84	46.84	1,348,500
Aug 24, 2026	47.12	47.96	46.49	47.27	47.27	1,651,300
Aug 21, 2026	47.54	47.77	46.72	46.83	46.83	1,003,300
Aug 20, 2026	47.19	47.69	46.04	47.30	47.30	1,129,100
Aug 19, 2026	48.51	49.65	48.00	48.29	48.29	1,283,900
Aug 18, 2026	48.46	49.00	47.60	47.73	47.73	1,274,900
Aug 17, 2026	49.18	49.47	47.96	48.75	48.75	1,283,000
Aug 14, 2026	49.92	50.25	49.22	49.63	49.63	1,189,800
Aug 13, 2026	50.01	50.96	49.17	50.08	50.08	2,171,200
Aug 12, 2026	49.84	50.15	48.38	49.53	49.53	1,547,900
Aug 11, 2026	48.86	50.04	48.25	49.74	49.74	1,652,100
Aug 10, 2026	49.13	49.13	47.57	48.17	48.17	1,643,800
Aug 7, 2026	48.64	50.62	48.14	49.17	49.17	2,002,100
Aug 6, 2026	49.40	49.70	47.89	48.43	48.43	1,962,300
Aug 5, 2026	46.91	50.19	46.57	49.57	49.57	4,712,000
Aug 4, 2026	45.26	48.39	43.78	47.02	47.02	4,547,800
Aug 3, 2026	44.02	45.51	43.98	44.83	44.83	2,754,900
Jul 31, 2026	44.09	44.58	42.71	43.36	43.36	1,871,000
Jul 30, 2026	43.26	44.08	42.39	43.93	43.93	2,604,100
Jul 29, 2026	43.17	44.07	41.77	42.39	42.39	2,611,300
Jul 28, 2026	44.76	45.72	43.61	44.02	44.02	2,674,900
Jul 27, 2026	44.08	44.76	43.01	44.00	44.00	1,973,000
Jul 24, 2026	42.41	44.73	42.12	43.43	43.43	1,960,500
Jul 23, 2026	42.44	42.92	41.70	42.38	42.38	1,801,300
Jul 22, 2026	43.03	43.57	42.65	42.79	42.79	1,480,800
Jul 21, 2026	43.23	43.31	41.95	42.91	42.91	2,208,000
Jul 20, 2026	45.36	45.36	42.82	43.18	43.18	1,671,900
Jul 17, 2026	45.15	46.50	44.66	45.13	45.13	1,642,600
Jul 16, 2026	43.64	45.87	43.02	45.81	45.81	2,918,400
Jul 15, 2026	44.03	45.53	43.31	43.62	43.62	3,635,500
Jul 14, 2026	48.38	48.83	43.36	44.17	44.17	4,722,000
Jul 13, 2026	47.19	47.57	45.55	45.90	45.90	1,546,800
Jul 10, 2026	47.27	48.06	46.96	47.16	47.16	1,541,200
Jul 9, 2026	46.61	47.28	45.89	46.76	46.76	1,395,000
Jul 8, 2026	45.97	46.57	44.91	45.83	45.83	1,847,800
Jul 7, 2026	47.89	48.46	46.57	47.11	47.11	1,373,000
Jul 6, 2026	48.63	48.73	46.97	48.30	48.30	1,128,200
Jul 2, 2026	48.94	49.70	47.64	48.47	48.47	1,268,400
Jul 1, 2026	49.55	49.72	48.28	48.69	48.69	1,362,300
Jun 30, 2026	50.19	50.34	48.66	50.04	50.04	2,022,500
Jun 29, 2026	49.22	49.84	48.04	49.69	49.69	2,846,500
Jun 26, 2026	49.23	50.10	48.81	49.72	49.72	2,258,200
Jun 25, 2026	49.41	50.20	48.52	49.98	49.98	1,754,000
Jun 24, 2026	46.12	49.37	45.20	48.88	48.88	2,342,300
Jun 23, 2026	45.95	46.56	45.22	45.34	45.34	1,739,300
Jun 22, 2026	46.97	47.57	46.26	46.40	46.40	1,483,700
Jun 18, 2026	46.43	48.88	46.01	47.13	47.13	2,939,000
Jun 17, 2026	46.64	48.52	45.35	45.45	45.45	2,029,800
Jun 16, 2026	46.60	47.97	46.56	46.90	46.90	1,729,200
Jun 15, 2026	46.95	47.91	46.33	46.37	46.37	2,456,800
Jun 12, 2026	46.76	47.06	45.46	45.63	45.63	1,655,800
Jun 11, 2026	43.43	46.42	42.97	46.34	46.34	2,324,900
Jun 10, 2026	44.01	44.80	42.45	42.79	42.79	2,228,200
Jun 9, 2026	42.22	44.60	42.04	44.41	44.41	3,362,000
Jun 8, 2026	40.24	42.75	39.83	42.05	42.05	2,935,300
Jun 5, 2026	39.66	40.70	39.19	39.65	39.65	1,478,300
Jun 4, 2026	41.25	41.47	39.87	40.13	40.13	1,126,800
Jun 3, 2026	41.06	41.19	40.23	40.56	40.56	1,742,000
Jun 2, 2026	41.60	41.75	40.17	41.59	41.59	1,442,800
Jun 1, 2026	41.53	41.58	40.19	41.56	41.56	1,207,900
May 29, 2026	42.20	43.16	41.21	41.40	41.40	1,763,500
May 28, 2026	41.27	42.59	40.71	42.39	42.39	1,509,700
May 27, 2026	41.06	42.19	40.87	41.53	41.53	1,491,500
May 26, 2026	39.43	40.61	39.19	40.42	40.42	1,808,700
May 22, 2026	39.00	39.45	38.53	39.18	39.18	1,262,500
May 21, 2026	37.76	39.01	36.79	38.87	38.87	1,381,300
May 20, 2026	36.80	38.31	35.69	38.25	38.25	2,078,900
May 19, 2026	38.30	38.30	36.13	36.24	36.24	2,756,600
May 18, 2026	37.80	39.47	37.77	38.18	38.18	2,663,300
May 15, 2026	38.03	38.47	36.96	37.44	37.44	1,897,600
May 14, 2026	38.45	38.98	37.65	38.59	38.59	1,701,500
May 13, 2026	38.54	38.89	37.42	37.98	37.98	2,137,100
May 12, 2026	39.39	39.62	37.86	39.07	39.07	2,501,800
May 11, 2026	39.60	40.97	39.14	39.50	39.50	2,559,200
May 8, 2026	39.47	41.28	39.34	40.20	40.20	2,546,700
May 7, 2026	43.76	44.45	39.12	39.19	39.19	4,390,500
May 6, 2026	38.72	40.21	38.26	39.91	39.91	3,389,700
May 5, 2026	36.96	37.73	36.48	37.59	37.59	2,073,300
May 4, 2026	38.39	38.64	36.60	36.64	36.64	1,871,000
May 1, 2026	39.31	39.62	38.50	38.79	38.79	1,812,100
Apr 30, 2026	39.63	40.07	38.99	39.20	39.20	2,088,300
Apr 29, 2026	40.86	41.10	39.21	39.63	39.63	1,574,900
Apr 28, 2026	42.53	42.96	40.90	41.01	41.01	1,683,800
Apr 27, 2026	42.10	43.04	41.78	42.45	42.45	1,077,700
Apr 24, 2026	42.42	42.47	41.63	41.90	41.90	2,013,900
Apr 23, 2026	41.88	43.16	41.88	42.37	42.37	1,414,300
Apr 22, 2026	42.85	43.00	41.65	41.89	41.89	1,462,600
Apr 21, 2026	43.61	44.21	41.87	42.18	42.18	1,785,500
Apr 20, 2026	42.32	43.83	42.32	43.51	43.51	1,880,900
Apr 17, 2026	42.00	43.62	41.88	42.77	42.77	1,655,500
Apr 16, 2026	41.07	41.48	40.53	41.14	41.14	1,737,300
Apr 15, 2026	41.23	41.29	40.43	40.87	40.87	2,390,800
Apr 14, 2026	40.66	41.71	40.61	41.29	41.29	1,706,300
Apr 13, 2026	38.36	40.52	38.34	40.50	40.50	1,654,500
Apr 10, 2026	39.14	39.58	38.65	39.05	39.05	1,750,600
Apr 9, 2026	36.90	39.54	36.68	39.24	39.24	1,832,700
Apr 8, 2026	37.18	37.97	36.85	37.21	37.21	1,873,100
Apr 7, 2026	35.70	36.04	35.12	35.45	35.45	1,947,600
Apr 6, 2026	35.36	36.19	35.22	36.04	36.04	1,033,500
Apr 2, 2026	35.71	37.44	35.25	35.56	35.56	1,625,200
Apr 1, 2026	36.60	36.91	36.25	36.57	36.57	1,615,700
Mar 31, 2026	36.16	37.57	35.45	36.42	36.42	1,501,600
Mar 30, 2026	35.98	36.44	35.11	35.40	35.40	1,283,300
Mar 27, 2026	36.44	36.49	35.45	35.54	35.54	1,445,100
Mar 26, 2026	36.90	37.76	36.45	36.68	36.68	1,292,900
Mar 25, 2026	37.24	37.68	36.30	37.30	37.30	1,229,200
Mar 24, 2026	36.42	37.83	36.38	36.72	36.72	1,213,100
Mar 23, 2026	37.28	37.89	36.76	36.92	36.92	1,718,300
Mar 20, 2026	36.74	36.92	35.70	35.99	35.99	2,777,900
Mar 19, 2026	36.50	37.17	36.00	36.78	36.78	1,685,700
Mar 18, 2026	37.66	38.41	36.95	37.04	37.04	1,694,500
Mar 17, 2026	38.49	38.83	37.63	38.08	38.08	1,215,100
Mar 16, 2026	37.54	38.11	37.06	37.93	37.93	1,769,000
Mar 13, 2026	37.47	38.08	36.65	37.49	37.49	2,011,400
Mar 12, 2026	37.59	38.34	36.97	37.34	37.34	2,893,000
Mar 11, 2026	37.26	38.39	36.88	38.16	38.16	2,387,600
Mar 10, 2026	37.05	37.86	36.72	37.26	37.26	2,633,400
Mar 9, 2026	36.75	37.61	35.59	37.33	37.33	2,482,400
Mar 6, 2026	37.83	38.00	36.56	37.54	37.54	1,793,200
Mar 5, 2026	39.61	40.37	38.73	38.77	38.77	1,583,300
Mar 4, 2026	40.95	41.56	39.67	40.21	40.21	1,645,400
Mar 3, 2026	39.59	40.75	39.05	40.16	40.16	2,057,700
Mar 2, 2026	40.55	41.13	39.67	40.68	40.68	2,393,100
Feb 27, 2026	41.50	41.75	40.00	41.42	41.42	2,401,400
Feb 26, 2026	42.12	42.12	40.08	41.86	41.86	2,865,600
Feb 25, 2026	44.63	44.66	41.58	41.70	41.70	4,224,700
Feb 24, 2026	40.66	41.64	40.30	41.45	41.45	4,042,300
Feb 23, 2026	41.61	41.75	38.92	40.28	40.28	2,819,900
Feb 20, 2026	41.61	42.97	41.12	41.73	41.73	1,653,200
Feb 19, 2026	41.59	42.39	41.12	41.52	41.52	1,681,600
Feb 18, 2026	42.89	43.45	41.87	41.89	41.89	1,184,200
Feb 17, 2026	42.94	43.15	41.54	42.35	42.35	1,861,800
Feb 13, 2026	42.62	43.44	42.54	42.80	42.80	1,208,800
Feb 12, 2026	44.28	44.97	42.58	42.65	42.65	1,160,100
Feb 11, 2026	43.78	44.54	43.16	44.07	44.07	2,047,700
Feb 10, 2026	43.72	45.34	43.72	44.44	44.44	1,823,800
Feb 9, 2026	43.78	44.34	43.50	43.79	43.79	1,422,000
Feb 6, 2026	43.60	44.78	43.17	44.00	44.00	1,918,800
Feb 5, 2026	43.33	43.69	42.59	43.02	43.02	1,936,000
Feb 4, 2026	42.22	44.68	42.22	43.79	43.79	1,418,200
Feb 3, 2026	41.77	44.29	41.47	42.42	42.42	1,848,200
Feb 2, 2026	41.44	42.00	40.65	41.52	41.52	1,079,000
Jan 30, 2026	41.23	41.81	40.56	41.42	41.42	1,542,700
Jan 29, 2026	42.29	42.59	40.87	41.78	41.78	1,606,100
Jan 28, 2026	42.03	42.67	41.38	41.97	41.97	982,500
Jan 27, 2026	41.55	42.08	41.21	41.91	41.91	999,200
Jan 26, 2026	42.88	42.88	41.57	42.07	42.07	1,505,700
Jan 23, 2026	43.44	43.78	42.50	42.55	42.55	1,155,100
Jan 22, 2026	44.19	44.63	43.30	43.38	43.38	2,191,900
Jan 21, 2026	43.18	45.14	42.96	43.86	43.86	2,059,900
Jan 20, 2026	42.67	42.90	41.92	42.72	42.72	2,328,100
Jan 16, 2026	42.63	43.89	42.61	43.73	43.73	2,942,500
Jan 15, 2026	43.23	43.66	42.47	43.08	43.08	2,213,100
Jan 14, 2026	42.20	43.40	41.33	43.01	43.01	2,915,600
Jan 13, 2026	41.72	42.41	41.47	42.20	42.20	2,185,700
Jan 12, 2026	42.20	42.78	41.05	41.76	41.76	3,061,200
Jan 9, 2026	39.52	42.05	39.05	41.65	41.65	4,142,900
Jan 8, 2026	36.63	39.80	36.10	38.52	38.52	3,381,100
Jan 7, 2026	37.81	38.45	36.46	36.52	36.52	2,504,700
Jan 6, 2026	37.15	38.42	37.00	37.47	37.47	2,824,800
Jan 5, 2026	35.60	37.33	35.60	36.22	36.22	1,862,200
Jan 2, 2026	35.25	36.54	35.03	35.83	35.83	1,466,600
Dec 31, 2025	35.40	35.71	34.97	35.08	35.08	1,017,700
Dec 30, 2025	35.37	35.74	35.04	35.50	35.50	1,058,700
Dec 29, 2025	35.65	35.82	35.06	35.51	35.51	1,079,800
Dec 26, 2025	35.32	35.76	35.16	35.66	35.66	1,087,800
Dec 24, 2025	35.44	35.79	35.30	35.46	35.46	660,900
Dec 23, 2025	35.60	35.82	34.99	35.21	35.21	1,613,800
Dec 22, 2025	35.30	35.95	35.26	35.77	35.77	1,480,900
Dec 19, 2025	35.47	35.91	35.13	35.33	35.33	3,407,000
Dec 18, 2025	35.46	36.25	35.03	35.73	35.73	2,117,900
Dec 17, 2025	34.64	35.50	34.50	34.86	34.86	1,085,600
Dec 16, 2025	34.83	35.53	34.59	34.94	34.94	1,522,100
Dec 15, 2025	36.00	36.00	34.32	34.86	34.86	1,789,500
Dec 12, 2025	35.60	35.81	34.61	35.08	35.08	1,853,400
Dec 11, 2025	35.65	36.25	34.96	35.40	35.40	1,768,900
Dec 10, 2025	34.27	35.58	34.27	35.39	35.39	2,238,700
Dec 9, 2025	34.13	35.08	33.83	34.10	34.10	2,143,900
Dec 8, 2025	34.18	34.44	33.76	34.34	34.34	3,102,300
Dec 5, 2025	34.38	35.57	34.00	34.50	34.50	1,688,100
Dec 4, 2025	34.98	35.49	34.20	34.23	34.23	1,358,400
Dec 3, 2025	34.85	35.87	34.63	34.87	34.87	2,182,400
Dec 2, 2025	35.41	35.41	34.42	34.85	34.85	2,479,400
Dec 1, 2025	34.68	35.72	34.47	35.36	35.36	2,226,400
Nov 28, 2025	34.94	35.22	34.67	34.98	34.98	832,800
Nov 26, 2025	33.65	35.43	33.65	34.93	34.93	2,502,500
Nov 25, 2025	32.47	34.00	32.00	33.97	33.97	3,139,900
Nov 24, 2025	31.00	32.13	30.60	31.96	31.96	3,124,300
Nov 21, 2025	30.35	31.95	30.26	31.05	31.05	4,475,100
Nov 20, 2025	31.16	31.55	29.77	30.13	30.13	2,532,800
Nov 19, 2025	31.21	31.34	30.53	30.77	30.77	1,931,900
Nov 18, 2025	31.07	31.49	30.40	31.03	31.03	2,770,600
Nov 17, 2025	32.56	33.00	31.07	31.31	31.31	2,552,100
Nov 14, 2025	32.13	32.61	31.33	31.77	31.77	1,852,000
Nov 13, 2025	32.79	33.65	32.19	32.31	32.31	3,758,300
Nov 12, 2025	33.13	33.94	32.75	33.05	33.05	4,061,900
Nov 11, 2025	32.69	33.23	32.23	32.81	32.81	3,899,300
Nov 10, 2025	32.64	33.03	31.81	32.23	32.23	5,720,500
Nov 7, 2025	31.60	33.24	31.60	32.97	32.97	6,609,000
Nov 6, 2025	32.35	32.61	31.21	31.92	31.92	7,258,500
Nov 5, 2025	34.00	37.24	32.14	32.43	32.43	24,370,800
Nov 4, 2025	47.64	48.08	46.32	47.04	47.04	3,676,800
Nov 3, 2025	47.70	47.99	47.01	47.94	47.94	2,208,500
Oct 31, 2025	47.74	48.59	47.03	48.32	48.32	1,718,900

Mobilize your Website

View Site in Mobile | Classic

Share by: