Trex Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 24, 2025	42.03	42.03	41.53	41.53	41.53	-3.64%	-
Oct 23, 2025	43.10	43.10	43.10	43.10	43.10	0.05%	269
Oct 22, 2025	43.82	43.82	43.08	43.08	43.08	-1.35%	-
Oct 21, 2025	42.77	43.67	42.77	43.67	43.67	1.63%	-
Oct 20, 2025	43.18	43.18	42.97	42.97	42.97	0.26%	-
Oct 17, 2025	42.91	42.91	42.86	42.86	42.86	-0.92%	-
Oct 16, 2025	44.59	44.59	43.26	43.26	43.26	-2.98%	-
Oct 15, 2025	45.40	45.40	44.59	44.59	44.59	-1.09%	-
Oct 14, 2025	44.96	45.08	44.96	45.08	45.08	2.83%	300
Oct 13, 2025	43.26	43.84	43.26	43.84	43.84	2.07%	-
Oct 10, 2025	45.01	45.01	42.95	42.95	42.95	-4.32%	-
Oct 9, 2025	45.58	45.58	44.89	44.89	44.89	-	-
Oct 8, 2025	44.89	44.89	44.89	44.89	44.89	0.29%	-
Oct 7, 2025	44.22	44.76	44.22	44.76	44.76	1.54%	-
Oct 6, 2025	44.57	44.57	44.08	44.08	44.08	-1.17%	-
Oct 3, 2025	44.43	44.60	44.43	44.60	44.60	1.02%	-
Oct 2, 2025	43.79	44.15	43.79	44.15	44.15	0.87%	-
Oct 1, 2025	43.33	43.77	43.33	43.77	43.77	1.13%	-
Sep 30, 2025	43.36	43.36	43.28	43.28	43.28	-0.05%	-
Sep 29, 2025	43.44	43.44	43.30	43.30	43.30	-	-
Sep 26, 2025	42.84	43.30	42.84	43.30	43.30	1.69%	-
Sep 25, 2025	42.86	42.86	42.58	42.58	42.58	-3.05%	-
Sep 24, 2025	43.92	43.92	43.92	43.92	43.92	0.99%	-
Sep 23, 2025	43.97	43.97	43.49	43.49	43.49	-1.07%	-
Sep 22, 2025	44.82	44.82	43.96	43.96	43.96	-1.79%	-