Trex Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	61.26	61.26	56.98	57.76	57.76	-0.93%	2,121,764
May 8, 2025	57.36	59.67	57.02	58.30	58.30	3.08%	1,892,436
May 7, 2025	58.27	58.55	56.06	56.56	56.56	-2.60%	1,747,319
May 6, 2025	59.46	59.64	57.97	58.07	58.07	-3.30%	1,288,346
May 5, 2025	59.39	61.16	59.39	60.05	60.05	0.08%	1,167,033
May 2, 2025	58.80	60.33	58.80	60.00	60.00	3.50%	1,205,214
May 1, 2025	58.76	59.10	57.59	57.97	57.97	0.26%	990,525
Apr 30, 2025	56.69	58.01	55.87	57.82	57.82	0.19%	1,125,270
Apr 29, 2025	57.22	58.23	56.71	57.71	57.71	0.47%	1,220,701
Apr 28, 2025	57.85	58.80	56.72	57.44	57.44	-0.52%	1,126,106
Apr 25, 2025	58.95	58.95	57.69	57.74	57.74	-2.35%	862,314
Apr 24, 2025	56.95	59.40	56.42	59.13	59.13	4.34%	943,813
Apr 23, 2025	57.21	58.73	56.41	56.67	56.67	2.63%	1,531,329
Apr 22, 2025	54.82	55.57	53.87	55.22	55.22	2.91%	1,230,745
Apr 21, 2025	54.76	55.29	53.06	53.66	53.66	-3.51%	1,088,905
Apr 17, 2025	54.09	56.06	53.96	55.61	55.61	4.10%	1,699,430
Apr 16, 2025	54.15	55.12	52.76	53.42	53.42	-2.29%	1,148,229
Apr 15, 2025	54.97	56.18	54.29	54.67	54.67	-1.10%	1,062,975
Apr 14, 2025	55.77	56.33	54.34	55.28	55.28	0.60%	2,414,588
Apr 11, 2025	54.06	55.56	52.39	54.95	54.95	0.02%	2,136,047
Apr 10, 2025	56.02	56.40	52.87	54.94	54.94	-4.14%	1,857,518
Apr 9, 2025	49.95	57.61	49.01	57.31	57.31	13.44%	2,592,744
Apr 8, 2025	53.81	54.37	49.93	50.52	50.52	-4.82%	1,742,230
Apr 7, 2025	52.95	56.95	51.45	53.08	53.08	-3.53%	2,168,581
Apr 4, 2025	52.24	56.76	50.35	55.02	55.02	-0.65%	3,363,987
Apr 3, 2025	57.22	57.78	54.05	55.38	55.38	-7.68%	2,401,303
Apr 2, 2025	57.66	60.36	57.55	59.99	59.99	2.62%	1,294,827
Apr 1, 2025	59.00	59.19	57.05	58.46	58.46	0.62%	1,760,493
Mar 31, 2025	56.22	58.25	55.90	58.10	58.10	1.38%	2,229,233
Mar 28, 2025	59.10	59.53	56.73	57.31	57.31	-3.39%	2,069,095
Mar 27, 2025	60.95	61.27	58.76	59.32	59.32	-2.88%	1,453,553
Mar 26, 2025	62.00	62.82	60.80	61.08	61.08	-1.53%	1,686,958
Mar 25, 2025	61.65	62.30	61.06	62.03	62.03	0.11%	2,086,549
Mar 24, 2025	62.53	63.62	60.68	61.96	61.96	4.26%	3,571,768
Mar 21, 2025	58.62	60.02	58.27	59.43	59.43	-0.54%	2,500,510
Mar 20, 2025	58.17	60.63	58.16	59.75	59.75	1.22%	2,740,981
Mar 19, 2025	57.76	59.72	57.58	59.03	59.03	1.64%	2,053,096
Mar 18, 2025	56.98	58.41	56.76	58.08	58.08	0.83%	1,482,915
Mar 17, 2025	56.60	58.10	56.54	57.60	57.60	1.34%	1,952,891
Mar 14, 2025	55.46	56.97	54.88	56.84	56.84	5.26%	2,039,226
Mar 13, 2025	54.77	55.03	52.83	54.00	54.00	-1.85%	2,558,057
Mar 12, 2025	54.45	55.73	54.01	55.02	55.02	1.81%	2,286,402
Mar 11, 2025	54.12	55.04	52.75	54.04	54.04	-0.09%	2,521,951
Mar 10, 2025	55.41	55.77	53.66	54.09	54.09	-3.74%	1,899,583
Mar 7, 2025	57.52	57.52	54.70	56.19	56.19	-2.28%	2,404,520
Mar 6, 2025	57.83	58.85	57.37	57.50	57.50	-2.03%	1,887,931
Mar 5, 2025	59.02	59.96	58.10	58.69	58.69	0.81%	1,550,121
Mar 4, 2025	58.65	59.39	56.31	58.22	58.22	-2.27%	1,643,210
Mar 3, 2025	62.12	62.84	59.00	59.57	59.57	-3.44%	1,354,664
Feb 28, 2025	60.14	62.01	60.07	61.69	61.69	2.25%	1,719,540