Trex Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	35.00	35.07	35.00	35.07	35.07	0.37%	-
Feb 19, 2026	35.17	35.17	34.94	34.94	34.94	-0.88%	-
Feb 18, 2026	35.43	35.43	35.25	35.25	35.25	-0.11%	-
Feb 17, 2026	35.66	35.66	35.29	35.29	35.29	-0.45%	-
Feb 16, 2026	35.75	35.75	35.45	35.45	35.45	-1.12%	-
Feb 13, 2026	35.52	35.85	35.52	35.85	35.85	-4.65%	-
Feb 12, 2026	36.86	37.60	36.86	37.60	37.60	2.45%	25
Feb 11, 2026	37.01	37.01	36.70	36.70	36.70	-0.38%	-
Feb 10, 2026	36.40	36.84	36.40	36.84	36.84	1.38%	-
Feb 9, 2026	36.79	36.79	36.34	36.34	36.34	-1.54%	-
Feb 6, 2026	36.05	36.91	36.05	36.91	36.91	2.67%	-
Feb 5, 2026	36.71	36.71	35.95	35.95	35.95	-2.31%	-
Feb 4, 2026	35.57	36.80	35.57	36.80	36.80	3.84%	-
Feb 3, 2026	34.82	35.44	34.82	35.44	35.44	1.69%	-
Feb 2, 2026	34.23	34.85	34.23	34.85	34.85	1.25%	-
Jan 30, 2026	34.43	34.43	34.42	34.42	34.42	0.35%	-
Jan 29, 2026	34.82	34.82	34.30	34.30	34.30	-0.55%	-
Jan 28, 2026	34.60	34.60	34.49	34.49	34.49	0.47%	-
Jan 27, 2026	35.03	35.03	34.33	34.33	34.33	-1.83%	-
Jan 26, 2026	35.48	35.48	34.97	34.97	34.97	-1.74%	-
Jan 23, 2026	36.58	36.58	35.59	35.59	35.59	-2.65%	-
Jan 22, 2026	37.17	37.17	36.56	36.56	36.56	-1.72%	-
Jan 21, 2026	36.09	37.20	36.09	37.20	37.20	1.47%	-
Jan 20, 2026	36.66	36.66	36.66	36.66	36.66	0.22%	-
Jan 19, 2026	36.93	36.93	36.58	36.58	36.58	-1.24%	-
Jan 16, 2026	36.79	37.04	36.79	37.04	37.04	0.84%	-
Jan 15, 2026	36.56	36.73	36.56	36.73	36.73	1.21%	-
Jan 14, 2026	35.77	36.29	35.77	36.29	36.29	2.02%	-
Jan 13, 2026	35.43	35.57	35.43	35.57	35.57	0.11%	-
Jan 12, 2026	35.14	35.53	35.14	35.53	35.53	0.17%	-
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%	-