Trex Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	36.75	37.61	35.59	37.33	37.33	-0.56%	2,482,434
Mar 6, 2026	37.83	38.00	36.56	37.54	37.54	-3.17%	1,793,172
Mar 5, 2026	39.61	40.37	38.73	38.77	38.77	-3.58%	1,583,301
Mar 4, 2026	40.95	41.56	39.67	40.21	40.21	0.12%	1,594,474
Mar 3, 2026	39.59	40.75	39.05	40.16	40.16	-1.28%	2,024,827
Mar 2, 2026	40.55	41.13	39.67	40.68	40.68	-1.79%	2,375,432
Feb 27, 2026	41.50	41.75	40.00	41.42	41.42	-1.05%	2,352,674
Feb 26, 2026	42.12	42.12	40.08	41.86	41.86	0.38%	2,865,600
Feb 25, 2026	44.63	44.66	41.58	41.70	41.70	0.60%	4,167,073
Feb 24, 2026	40.66	41.64	40.30	41.45	41.45	2.90%	3,776,890
Feb 23, 2026	41.61	41.75	38.92	40.28	40.28	-3.47%	2,799,484
Feb 20, 2026	41.61	42.97	41.12	41.73	41.73	0.51%	1,636,820
Feb 19, 2026	41.59	42.39	41.12	41.52	41.52	-0.88%	1,578,371
Feb 18, 2026	42.89	43.45	41.87	41.89	41.89	-1.09%	1,184,184
Feb 17, 2026	42.94	43.15	41.54	42.35	42.35	-1.05%	1,861,771
Feb 13, 2026	42.62	43.44	42.54	42.80	42.80	0.35%	1,208,815
Feb 12, 2026	44.28	44.97	42.58	42.65	42.65	-3.22%	1,160,102
Feb 11, 2026	43.78	44.54	43.16	44.07	44.07	-0.83%	2,047,719
Feb 10, 2026	43.72	45.34	43.72	44.44	44.44	1.48%	1,823,794
Feb 9, 2026	43.78	44.34	43.50	43.79	43.79	-0.48%	1,421,954
Feb 6, 2026	43.60	44.78	43.17	44.00	44.00	2.28%	1,545,615
Feb 5, 2026	43.33	43.69	42.59	43.02	43.02	-1.76%	1,935,909
Feb 4, 2026	42.22	44.68	42.22	43.79	43.79	3.23%	1,418,129
Feb 3, 2026	41.77	44.29	41.47	42.42	42.42	2.17%	1,848,134
Feb 2, 2026	41.44	42.00	40.65	41.52	41.52	0.24%	1,078,956
Jan 30, 2026	41.23	41.81	40.56	41.42	41.42	-0.86%	1,542,665
Jan 29, 2026	42.29	42.59	40.87	41.78	41.78	-0.45%	1,606,096
Jan 28, 2026	42.03	42.67	41.38	41.97	41.97	0.14%	968,331
Jan 27, 2026	41.55	42.08	41.21	41.91	41.91	-0.38%	999,182
Jan 26, 2026	42.88	42.88	41.57	42.07	42.07	-1.13%	1,505,649
Jan 23, 2026	43.44	43.78	42.50	42.55	42.55	-1.91%	1,153,422
Jan 22, 2026	44.19	44.63	43.30	43.38	43.38	-1.09%	2,191,523
Jan 21, 2026	43.18	45.14	42.96	43.86	43.86	2.67%	2,059,820
Jan 20, 2026	42.67	42.90	41.92	42.72	42.72	-2.31%	2,328,064
Jan 16, 2026	42.63	43.89	42.61	43.73	43.73	1.51%	2,888,999
Jan 15, 2026	43.23	43.66	42.47	43.08	43.08	0.16%	2,212,537
Jan 14, 2026	42.20	43.40	41.33	43.01	43.01	1.92%	2,915,585
Jan 13, 2026	41.72	42.41	41.47	42.20	42.20	1.05%	2,185,640
Jan 12, 2026	42.20	42.78	41.05	41.76	41.76	0.26%	3,060,735
Jan 9, 2026	39.52	42.05	39.05	41.65	41.65	8.13%	4,104,912
Jan 8, 2026	36.63	39.80	36.10	38.52	38.52	5.48%	3,379,851
Jan 7, 2026	37.81	38.45	36.46	36.52	36.52	-2.54%	2,503,669
Jan 6, 2026	37.15	38.42	37.00	37.47	37.47	3.45%	2,824,825
Jan 5, 2026	35.60	37.33	35.60	36.22	36.22	1.09%	1,862,020
Jan 2, 2026	35.25	36.54	35.03	35.83	35.83	2.14%	1,466,648
Dec 31, 2025	35.40	35.71	34.97	35.08	35.08	-1.18%	981,878
Dec 30, 2025	35.37	35.74	35.04	35.50	35.50	-0.03%	1,033,387
Dec 29, 2025	35.65	35.82	35.06	35.51	35.51	-0.42%	1,048,941
Dec 26, 2025	35.32	35.76	35.16	35.66	35.66	0.56%	1,017,846
Dec 24, 2025	35.44	35.79	35.30	35.46	35.46	0.71%	660,871
Dec 23, 2025	35.60	35.82	34.99	35.21	35.21	-1.57%	1,600,964
Dec 22, 2025	35.30	35.95	35.26	35.77	35.77	1.25%	1,465,583
Dec 19, 2025	35.47	35.91	35.13	35.33	35.33	-1.12%	2,917,790
Dec 18, 2025	35.46	36.25	35.03	35.73	35.73	2.50%	1,707,650
Dec 17, 2025	34.64	35.50	34.50	34.86	34.86	-0.23%	1,085,256
Dec 16, 2025	34.83	35.53	34.59	34.94	34.94	0.23%	1,468,343
Dec 15, 2025	36.00	36.00	34.32	34.86	34.86	-0.63%	1,789,438
Dec 12, 2025	35.60	35.81	34.61	35.08	35.08	-0.90%	1,543,893
Dec 11, 2025	35.65	36.25	34.96	35.40	35.40	0.03%	1,768,841
Dec 10, 2025	34.27	35.58	34.27	35.39	35.39	3.78%	2,079,745
Dec 9, 2025	34.13	35.08	33.83	34.10	34.10	-0.70%	2,143,948
Dec 8, 2025	34.18	34.44	33.76	34.34	34.34	-0.46%	1,792,058
Dec 5, 2025	34.38	35.57	34.00	34.50	34.50	0.79%	1,688,130
Dec 4, 2025	34.98	35.49	34.20	34.23	34.23	-1.84%	1,357,157
Dec 3, 2025	34.85	35.87	34.63	34.87	34.87	0.06%	2,182,389
Dec 2, 2025	35.41	35.41	34.42	34.85	34.85	-1.44%	2,449,820
Dec 1, 2025	34.68	35.72	34.47	35.36	35.36	1.09%	2,226,440
Nov 28, 2025	34.94	35.22	34.67	34.98	34.98	0.14%	832,760
Nov 26, 2025	33.65	35.43	33.65	34.93	34.93	2.83%	2,502,465
Nov 25, 2025	32.47	34.00	32.00	33.97	33.97	6.29%	3,139,613
Nov 24, 2025	31.00	32.13	30.60	31.96	31.96	2.93%	3,107,336
Nov 21, 2025	30.35	31.95	30.26	31.05	31.05	3.05%	4,475,137
Nov 20, 2025	31.16	31.55	29.77	30.13	30.13	-2.08%	2,532,786
Nov 19, 2025	31.21	31.34	30.53	30.77	30.77	-0.84%	1,932,290
Nov 18, 2025	31.07	31.49	30.40	31.03	31.03	-0.89%	2,770,569
Nov 17, 2025	32.56	33.00	31.07	31.31	31.31	-1.45%	2,552,122
Nov 14, 2025	32.13	32.61	31.33	31.77	31.77	-1.67%	1,852,004
Nov 13, 2025	32.79	33.65	32.19	32.31	32.31	-2.24%	3,758,682
Nov 12, 2025	33.13	33.94	32.75	33.05	33.05	0.73%	4,061,960
Nov 11, 2025	32.69	33.23	32.23	32.81	32.81	1.80%	3,899,328
Nov 10, 2025	32.64	33.03	31.81	32.23	32.23	-2.24%	5,720,512
Nov 7, 2025	31.60	33.24	31.60	32.97	32.97	3.29%	6,609,015
Nov 6, 2025	32.35	32.61	31.21	31.92	31.92	-1.57%	7,258,522
Nov 5, 2025	34.00	37.24	32.14	32.43	32.43	-31.06%	24,370,765
Nov 4, 2025	47.64	48.08	46.32	47.04	47.04	-1.88%	3,676,774
Nov 3, 2025	47.70	47.99	47.01	47.94	47.94	-0.79%	2,208,577
Oct 31, 2025	47.74	48.59	47.03	48.32	48.32	1.11%	1,718,870
Oct 30, 2025	48.02	49.16	47.55	47.79	47.79	-1.75%	1,336,831
Oct 29, 2025	49.86	50.32	47.98	48.64	48.64	-3.42%	2,258,594
Oct 28, 2025	49.34	50.62	49.12	50.36	50.36	1.27%	1,140,825
Oct 27, 2025	49.07	49.93	48.75	49.73	49.73	1.68%	1,258,598
Oct 24, 2025	50.08	50.20	48.87	48.91	48.91	-0.49%	1,225,316
Oct 23, 2025	50.47	51.02	48.48	49.15	49.15	-2.69%	3,292,574
Oct 22, 2025	50.93	51.75	50.35	50.51	50.51	-1.58%	1,273,337
Oct 21, 2025	49.99	51.71	49.52	51.32	51.32	2.13%	1,952,508
Oct 20, 2025	51.06	51.21	50.24	50.25	50.25	-0.93%	1,232,086
Oct 17, 2025	51.00	51.75	49.63	50.72	50.72	-0.53%	1,390,355
Oct 16, 2025	52.42	52.64	50.74	50.99	50.99	-2.77%	1,974,430
Oct 15, 2025	53.35	54.30	52.29	52.44	52.44	-1.32%	1,719,266
Oct 14, 2025	50.94	53.35	50.53	53.14	53.14	3.45%	1,736,163