Trex Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	49.23	50.10	48.81	49.72	49.72	-0.52%	2,197,767
Jun 25, 2026	49.41	50.20	48.52	49.98	49.98	2.25%	1,744,774
Jun 24, 2026	46.12	49.37	45.20	48.88	48.88	7.81%	2,287,344
Jun 23, 2026	45.95	46.56	45.22	45.34	45.34	-2.28%	1,690,900
Jun 22, 2026	46.97	47.57	46.26	46.40	46.40	-1.55%	1,483,703
Jun 18, 2026	46.43	48.88	46.01	47.13	47.13	3.70%	2,882,696
Jun 17, 2026	46.64	48.52	45.35	45.45	45.45	-3.09%	2,029,779
Jun 16, 2026	46.60	47.97	46.56	46.90	46.90	1.14%	1,729,190
Jun 15, 2026	46.95	47.91	46.33	46.37	46.37	1.62%	2,267,335
Jun 12, 2026	46.76	47.06	45.46	45.63	45.63	-1.53%	1,594,468
Jun 11, 2026	43.43	46.42	42.97	46.34	46.34	8.30%	2,324,895
Jun 10, 2026	44.01	44.80	42.45	42.79	42.79	-3.65%	2,228,223
Jun 9, 2026	42.22	44.60	42.04	44.41	44.41	5.61%	3,327,569
Jun 8, 2026	40.24	42.75	39.83	42.05	42.05	6.05%	2,935,263
Jun 5, 2026	39.66	40.70	39.19	39.65	39.65	-1.20%	1,429,061
Jun 4, 2026	41.25	41.47	39.87	40.13	40.13	-1.06%	1,111,059
Jun 3, 2026	41.06	41.19	40.23	40.56	40.56	-2.48%	1,735,177
Jun 2, 2026	41.60	41.75	40.17	41.59	41.59	0.07%	1,394,990
Jun 1, 2026	41.53	41.58	40.19	41.56	41.56	0.39%	1,207,920
May 29, 2026	42.20	43.16	41.21	41.40	41.40	-2.34%	1,757,867
May 28, 2026	41.27	42.59	40.71	42.39	42.39	2.07%	1,480,971
May 27, 2026	41.06	42.19	40.87	41.53	41.53	2.75%	1,415,696
May 26, 2026	39.43	40.61	39.19	40.42	40.42	3.16%	1,799,854
May 22, 2026	39.00	39.45	38.53	39.18	39.18	0.80%	1,248,180
May 21, 2026	37.76	39.01	36.79	38.87	38.87	1.62%	1,381,294
May 20, 2026	36.80	38.31	35.69	38.25	38.25	5.55%	2,054,390
May 19, 2026	38.30	38.30	36.13	36.24	36.24	-5.08%	2,557,953
May 18, 2026	37.80	39.47	37.77	38.18	38.18	1.98%	2,627,912
May 15, 2026	38.03	38.47	36.96	37.44	37.44	-2.98%	1,897,619
May 14, 2026	38.45	38.98	37.65	38.59	38.59	1.61%	1,701,504
May 13, 2026	38.54	38.89	37.42	37.98	37.98	-2.79%	2,137,165
May 12, 2026	39.39	39.62	37.86	39.07	39.07	-1.09%	2,502,063
May 11, 2026	39.60	40.97	39.14	39.50	39.50	-1.74%	2,559,158
May 8, 2026	39.47	41.28	39.34	40.20	40.20	2.58%	2,546,755
May 7, 2026	43.76	44.45	39.12	39.19	39.19	-1.80%	4,390,456
May 6, 2026	38.72	40.21	38.26	39.91	39.91	6.17%	3,389,680
May 5, 2026	36.96	37.73	36.48	37.59	37.59	2.59%	2,073,329
May 4, 2026	38.39	38.64	36.60	36.64	36.64	-5.54%	1,871,014
May 1, 2026	39.31	39.62	38.50	38.79	38.79	-1.05%	1,812,065
Apr 30, 2026	39.63	40.07	38.99	39.20	39.20	-1.09%	2,088,309
Apr 29, 2026	40.86	41.10	39.21	39.63	39.63	-3.37%	1,574,942
Apr 28, 2026	42.53	42.96	40.90	41.01	41.01	-3.39%	1,683,784
Apr 27, 2026	42.10	43.04	41.78	42.45	42.45	1.31%	1,077,719
Apr 24, 2026	42.42	42.47	41.63	41.90	41.90	-1.11%	2,013,977
Apr 23, 2026	41.88	43.16	41.88	42.37	42.37	1.15%	1,414,325
Apr 22, 2026	42.85	43.00	41.65	41.89	41.89	-0.69%	1,462,561
Apr 21, 2026	43.61	44.21	41.87	42.18	42.18	-3.06%	1,785,509
Apr 20, 2026	42.32	43.83	42.32	43.51	43.51	1.73%	1,880,961
Apr 17, 2026	42.00	43.62	41.88	42.77	42.77	3.96%	1,655,481
Apr 16, 2026	41.07	41.48	40.53	41.14	41.14	0.66%	1,737,335
Apr 15, 2026	41.23	41.29	40.43	40.87	40.87	-1.02%	2,390,832
Apr 14, 2026	40.66	41.71	40.61	41.29	41.29	1.95%	1,706,339
Apr 13, 2026	38.36	40.52	38.34	40.50	40.50	3.71%	1,654,512
Apr 10, 2026	39.14	39.58	38.65	39.05	39.05	-0.48%	1,750,646
Apr 9, 2026	36.90	39.54	36.68	39.24	39.24	5.46%	1,833,027
Apr 8, 2026	37.18	37.97	36.85	37.21	37.21	4.96%	1,873,051
Apr 7, 2026	35.70	36.04	35.12	35.45	35.45	-1.64%	1,947,876
Apr 6, 2026	35.36	36.19	35.22	36.04	36.04	1.35%	1,033,469
Apr 2, 2026	35.71	37.44	35.25	35.56	35.56	-2.76%	1,625,211
Apr 1, 2026	36.60	36.91	36.25	36.57	36.57	0.41%	1,615,704
Mar 31, 2026	36.16	37.57	35.45	36.42	36.42	2.88%	1,501,651
Mar 30, 2026	35.98	36.44	35.11	35.40	35.40	-0.39%	1,283,344
Mar 27, 2026	36.44	36.49	35.45	35.54	35.54	-3.11%	1,445,117
Mar 26, 2026	36.90	37.76	36.45	36.68	36.68	-1.66%	1,292,947
Mar 25, 2026	37.24	37.68	36.30	37.30	37.30	1.58%	1,229,195
Mar 24, 2026	36.42	37.83	36.38	36.72	36.72	-0.54%	1,213,137
Mar 23, 2026	37.28	37.89	36.76	36.92	36.92	2.58%	1,718,306
Mar 20, 2026	36.74	36.92	35.70	35.99	35.99	-2.15%	2,777,862
Mar 19, 2026	36.50	37.17	36.00	36.78	36.78	-0.70%	1,685,785
Mar 18, 2026	37.66	38.41	36.95	37.04	37.04	-2.73%	1,694,497
Mar 17, 2026	38.49	38.83	37.63	38.08	38.08	0.40%	1,215,106
Mar 16, 2026	37.54	38.11	37.06	37.93	37.93	1.17%	1,768,973
Mar 13, 2026	37.47	38.08	36.65	37.49	37.49	0.40%	2,011,475
Mar 12, 2026	37.59	38.34	36.97	37.34	37.34	-2.15%	2,893,202
Mar 11, 2026	37.26	38.39	36.88	38.16	38.16	2.42%	2,387,763
Mar 10, 2026	37.05	37.86	36.72	37.26	37.26	-0.19%	2,633,415
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%	1,793,224
Mar 5, 2026	39.61	40.37	38.73	38.77	38.77	-3.58%	1,583,312
Mar 4, 2026	40.95	41.56	39.67	40.21	40.21	0.12%	1,645,384
Mar 3, 2026	39.59	40.75	39.05	40.16	40.16	-1.28%	2,057,734
Mar 2, 2026	40.55	41.13	39.67	40.68	40.68	-1.79%	2,393,169
Feb 27, 2026	41.50	41.75	40.00	41.42	41.42	-1.05%	2,401,370
Feb 26, 2026	42.12	42.12	40.08	41.86	41.86	0.38%	2,865,622
Feb 25, 2026	44.63	44.66	41.58	41.70	41.70	0.60%	4,224,744
Feb 24, 2026	40.66	41.64	40.30	41.45	41.45	2.90%	4,042,304
Feb 23, 2026	41.61	41.75	38.92	40.28	40.28	-3.47%	2,819,880
Feb 20, 2026	41.61	42.97	41.12	41.73	41.73	0.51%	1,653,181
Feb 19, 2026	41.59	42.39	41.12	41.52	41.52	-0.88%	1,681,597
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%	1,160,134
Feb 11, 2026	43.78	44.54	43.16	44.07	44.07	-0.83%	2,047,889
Feb 10, 2026	43.72	45.34	43.72	44.44	44.44	1.48%	1,823,873
Feb 9, 2026	43.78	44.34	43.50	43.79	43.79	-0.48%	1,422,219
Feb 6, 2026	43.60	44.78	43.17	44.00	44.00	2.28%	1,918,810
Feb 5, 2026	43.33	43.69	42.59	43.02	43.02	-1.76%	1,935,966
Feb 4, 2026	42.22	44.68	42.22	43.79	43.79	3.23%	1,418,170
Feb 3, 2026	41.77	44.29	41.47	42.42	42.42	2.17%	1,848,163