Trex Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2025	61.26	61.90	59.92	61.21	61.21	0.54%	1,464,145
Jul 15, 2025	63.56	63.83	60.83	60.88	60.88	-2.86%	1,826,656
Jul 14, 2025	63.60	64.23	62.33	62.67	62.67	-1.91%	1,631,324
Jul 11, 2025	62.95	64.08	62.94	63.89	63.89	-0.34%	1,649,661
Jul 10, 2025	62.10	64.89	61.59	64.11	64.11	6.39%	2,367,777
Jul 9, 2025	59.06	60.40	58.59	60.26	60.26	2.80%	1,815,759
Jul 8, 2025	57.82	59.71	56.90	58.62	58.62	1.63%	2,153,220
Jul 7, 2025	58.48	58.83	57.06	57.68	57.68	-2.14%	1,432,119
Jul 3, 2025	59.41	60.02	58.54	58.94	58.94	-0.59%	1,159,273
Jul 2, 2025	57.99	59.58	57.68	59.29	59.29	2.79%	2,032,313
Jul 1, 2025	53.90	58.71	53.80	57.68	57.68	6.07%	2,559,617
Jun 30, 2025	55.01	55.01	54.08	54.38	54.38	-0.91%	1,266,140
Jun 27, 2025	54.17	55.47	54.03	54.88	54.88	2.46%	4,721,934
Jun 26, 2025	55.60	55.82	53.49	53.56	53.56	-3.16%	3,364,035
Jun 25, 2025	55.86	56.01	54.67	55.31	55.31	-0.97%	1,521,522
Jun 24, 2025	55.83	56.57	55.03	55.85	55.85	1.10%	1,425,709
Jun 23, 2025	53.20	55.43	52.68	55.24	55.24	2.70%	2,056,591
Jun 20, 2025	53.18	54.37	52.63	53.79	53.79	2.26%	3,233,441
Jun 18, 2025	53.30	54.00	52.38	52.60	52.60	-1.63%	2,102,982
Jun 17, 2025	54.55	55.34	53.42	53.47	53.47	-3.76%	1,118,612
Jun 16, 2025	56.31	56.60	54.71	55.56	55.56	0.38%	1,358,605
Jun 13, 2025	55.89	56.40	54.88	55.35	55.35	-3.05%	933,503
Jun 12, 2025	56.05	57.16	55.28	57.09	57.09	0.63%	919,412
Jun 11, 2025	58.85	58.97	56.50	56.73	56.73	-2.46%	1,583,683
Jun 10, 2025	57.74	58.52	56.81	58.16	58.16	1.89%	1,894,213
Jun 9, 2025	57.40	57.74	56.82	57.08	57.08	0.76%	1,491,082
Jun 6, 2025	57.55	57.62	56.40	56.65	56.65	0.11%	1,133,137
Jun 5, 2025	56.47	57.31	55.68	56.59	56.59	-0.04%	1,009,332
Jun 4, 2025	55.94	56.91	55.41	56.61	56.61	2.04%	1,196,703
Jun 3, 2025	53.73	55.53	53.54	55.48	55.48	3.57%	1,343,869
Jun 2, 2025	55.31	55.51	52.82	53.57	53.57	-4.12%	2,316,799
May 30, 2025	56.00	56.14	55.29	55.87	55.87	-0.97%	1,246,692
May 29, 2025	56.76	56.92	55.69	56.42	56.42	0.57%	1,192,874
May 28, 2025	58.07	58.43	56.02	56.10	56.10	-3.82%	1,231,381
May 27, 2025	57.79	58.34	56.91	58.33	58.33	2.48%	1,421,496
May 23, 2025	55.88	57.40	55.82	56.92	56.92	-0.45%	898,605
May 22, 2025	56.40	57.45	56.02	57.18	57.18	0.60%	1,774,833
May 21, 2025	58.86	59.68	56.74	56.84	56.84	-5.94%	1,547,216
May 20, 2025	60.52	60.93	60.14	60.43	60.43	-0.26%	615,050
May 19, 2025	59.16	60.76	59.16	60.59	60.59	-0.39%	1,103,910
May 16, 2025	60.31	60.86	59.68	60.83	60.83	1.33%	766,236
May 15, 2025	59.97	60.82	59.50	60.03	60.03	-0.56%	980,399
May 14, 2025	61.61	61.92	60.34	60.37	60.37	-2.11%	1,514,541
May 13, 2025	62.15	62.63	61.08	61.67	61.67	-0.16%	1,147,827
May 12, 2025	60.76	63.17	60.27	61.77	61.77	6.94%	1,725,580
May 9, 2025	61.26	61.26	56.98	57.76	57.76	-0.93%	2,121,860
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