Trex Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
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%	-