Trex Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	42.53	42.96	40.90	41.01	41.01	-3.39%	1,678,084
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%	2,001,595
Apr 23, 2026	41.88	43.16	41.88	42.37	42.37	1.15%	1,414,324
Apr 22, 2026	42.85	43.00	41.65	41.89	41.89	-0.69%	1,314,853
Apr 21, 2026	43.61	44.21	41.87	42.18	42.18	-3.06%	1,785,508
Apr 20, 2026	42.32	43.83	42.32	43.51	43.51	1.73%	1,714,422
Apr 17, 2026	42.00	43.62	41.88	42.77	42.77	3.96%	1,649,617
Apr 16, 2026	41.07	41.48	40.53	41.14	41.14	0.66%	1,736,036
Apr 15, 2026	41.23	41.29	40.43	40.87	40.87	-1.02%	2,390,532
Apr 14, 2026	40.66	41.71	40.61	41.29	41.29	1.95%	1,704,885
Apr 13, 2026	38.36	40.52	38.34	40.50	40.50	3.71%	1,654,475
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%	1,832,609
Apr 8, 2026	37.18	37.97	36.85	37.21	37.21	4.96%	1,872,845
Apr 7, 2026	35.70	36.04	35.12	35.45	35.45	-1.64%	1,946,295
Apr 6, 2026	35.36	36.19	35.22	36.04	36.04	1.35%	1,033,468
Apr 2, 2026	35.71	37.44	35.25	35.56	35.56	-2.76%	1,625,171
Apr 1, 2026	36.60	36.91	36.25	36.57	36.57	0.41%	1,393,983
Mar 31, 2026	36.16	37.57	35.45	36.42	36.42	2.88%	1,501,551
Mar 30, 2026	35.98	36.44	35.11	35.40	35.40	-0.39%	1,280,648
Mar 27, 2026	36.44	36.49	35.45	35.54	35.54	-3.11%	1,437,537
Mar 26, 2026	36.90	37.76	36.45	36.68	36.68	-1.66%	1,260,427
Mar 25, 2026	37.24	37.68	36.30	37.30	37.30	1.58%	1,209,553
Mar 24, 2026	36.42	37.83	36.38	36.72	36.72	-0.54%	1,181,143
Mar 23, 2026	37.28	37.89	36.76	36.92	36.92	2.58%	1,718,305
Mar 20, 2026	36.74	36.92	35.70	35.99	35.99	-2.15%	2,739,812
Mar 19, 2026	36.50	37.17	36.00	36.78	36.78	-0.70%	1,682,592
Mar 18, 2026	37.66	38.41	36.95	37.04	37.04	-2.73%	1,693,803
Mar 17, 2026	38.49	38.83	37.63	38.08	38.08	0.40%	1,215,082
Mar 16, 2026	37.54	38.11	37.06	37.93	37.93	1.17%	1,768,962
Mar 13, 2026	37.47	38.08	36.65	37.49	37.49	0.40%	2,011,365
Mar 12, 2026	37.59	38.34	36.97	37.34	37.34	-2.15%	2,892,740
Mar 11, 2026	37.26	38.39	36.88	38.16	38.16	2.42%	2,387,643
Mar 10, 2026	37.05	37.86	36.72	37.26	37.26	-0.19%	2,597,266
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