Trex Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	32.71	35.47	32.71	35.47	35.47	7.81%	-
Jan 8, 2026	30.89	34.65	30.89	32.90	32.90	6.75%	436
Jan 7, 2026	31.71	31.71	30.82	30.82	30.82	-1.91%	-
Jan 6, 2026	31.03	31.42	31.03	31.42	31.42	3.22%	-
Jan 5, 2026	30.34	30.44	30.34	30.44	30.44	0.33%	-
Jan 2, 2026	29.53	30.34	29.53	30.34	30.34	1.68%	-
Dec 30, 2025	29.79	29.84	29.79	29.84	29.84	0.95%	-
Dec 29, 2025	29.94	29.94	29.56	29.56	29.56	0.27%	-
Dec 23, 2025	30.01	30.01	29.48	29.48	29.48	-1.34%	-
Dec 22, 2025	29.83	29.88	29.83	29.88	29.88	0.61%	-
Dec 19, 2025	30.05	30.05	29.70	29.70	29.70	-1.00%	-
Dec 18, 2025	29.33	30.00	29.33	30.00	30.00	2.74%	-
Dec 17, 2025	29.49	29.49	29.20	29.20	29.20	-0.51%	-
Dec 16, 2025	29.24	29.35	29.24	29.35	29.35	0.51%	-
Dec 15, 2025	30.16	30.16	29.20	29.20	29.20	-0.31%	-
Dec 12, 2025	29.88	29.88	29.29	29.29	29.29	-0.81%	-
Dec 11, 2025	29.81	29.81	29.53	29.53	29.53	-0.34%	-
Dec 10, 2025	28.99	29.63	28.99	29.63	29.63	2.24%	-
Dec 9, 2025	29.14	29.14	28.98	28.98	28.98	-	-
Dec 8, 2025	29.24	29.24	28.98	28.98	28.98	-0.65%	-
Dec 5, 2025	29.03	29.17	29.03	29.17	29.17	-1.45%	-
Dec 4, 2025	29.60	29.60	29.60	29.60	29.60	0.75%	-
Dec 3, 2025	29.63	29.63	29.38	29.38	29.38	-0.37%	-
Dec 2, 2025	30.07	30.07	29.49	29.49	29.49	-1.93%	-
Dec 1, 2025	29.65	30.07	29.65	30.07	30.07	1.48%	-
Nov 28, 2025	29.84	29.84	29.63	29.63	29.63	0.54%	-
Nov 27, 2025	29.78	29.78	29.47	29.47	29.47	-1.57%	-
Nov 26, 2025	29.05	29.94	29.05	29.94	29.94	3.74%	-
Nov 25, 2025	27.38	28.86	27.38	28.86	28.86	5.99%	-
Nov 24, 2025	26.65	27.23	26.59	27.23	27.23	2.21%	130
Nov 21, 2025	25.87	26.64	25.87	26.64	26.64	4.92%	-
Nov 20, 2025	26.54	26.54	25.39	25.39	25.39	-3.13%	-
Nov 19, 2025	26.44	26.44	26.21	26.21	26.21	-0.30%	-
Nov 18, 2025	26.53	26.53	26.29	26.29	26.29	-0.57%	-
Nov 17, 2025	27.06	27.06	26.44	26.44	26.44	-1.97%	-
Nov 14, 2025	27.42	27.42	26.97	26.97	26.97	-1.35%	-
Nov 13, 2025	28.26	28.26	27.34	27.34	27.34	-3.15%	-
Nov 12, 2025	28.02	28.23	28.02	28.23	28.23	1.29%	-
Nov 11, 2025	27.57	27.87	27.57	27.87	27.87	2.28%	-
Nov 10, 2025	28.24	28.24	27.25	27.25	27.25	-2.78%	-
Nov 7, 2025	27.09	28.03	27.09	28.03	28.03	4.12%	-
Nov 6, 2025	27.72	28.39	26.92	26.92	26.92	0.67%	126
Nov 5, 2025	28.85	28.85	26.74	26.74	26.74	-34.65%	-
Nov 4, 2025	40.92	40.92	40.92	40.92	40.92	0.12%	-
Nov 3, 2025	41.44	41.44	40.87	40.87	40.87	-1.28%	50
Oct 31, 2025	40.83	41.40	40.83	41.40	41.40	1.47%	-
Oct 30, 2025	41.47	41.47	40.80	40.80	40.80	-1.50%	-
Oct 29, 2025	42.90	42.90	41.42	41.42	41.42	-3.11%	-
Oct 28, 2025	42.22	42.75	42.22	42.75	42.75	1.28%	-
Oct 27, 2025	41.52	42.21	41.52	42.21	42.21	1.64%	150