Trex Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	43.44	43.78	42.50	42.55	42.55	-1.91%	1,153,422
Jan 22, 2026	44.19	44.63	43.30	43.38	43.38	-1.09%	2,191,523
Jan 21, 2026	43.18	45.14	42.96	43.86	43.86	2.67%	2,059,820
Jan 20, 2026	42.67	42.90	41.92	42.72	42.72	-2.31%	2,328,064
Jan 16, 2026	42.63	43.89	42.61	43.73	43.73	1.51%	2,888,999
Jan 15, 2026	43.23	43.66	42.47	43.08	43.08	0.16%	2,212,537
Jan 14, 2026	42.20	43.40	41.33	43.01	43.01	1.92%	2,915,585
Jan 13, 2026	41.72	42.41	41.47	42.20	42.20	1.05%	2,185,640
Jan 12, 2026	42.20	42.78	41.05	41.76	41.76	0.26%	3,060,735
Jan 9, 2026	39.52	42.05	39.05	41.65	41.65	8.13%	4,104,912
Jan 8, 2026	36.63	39.80	36.10	38.52	38.52	5.48%	3,379,851
Jan 7, 2026	37.81	38.45	36.46	36.52	36.52	-2.54%	2,503,669
Jan 6, 2026	37.15	38.42	37.00	37.47	37.47	3.45%	2,824,825
Jan 5, 2026	35.60	37.33	35.60	36.22	36.22	1.09%	1,862,020
Jan 2, 2026	35.25	36.54	35.03	35.83	35.83	2.14%	1,466,648
Dec 31, 2025	35.40	35.71	34.97	35.08	35.08	-1.18%	981,878
Dec 30, 2025	35.37	35.74	35.04	35.50	35.50	-0.03%	1,033,387
Dec 29, 2025	35.65	35.82	35.06	35.51	35.51	-0.42%	1,048,941
Dec 26, 2025	35.32	35.76	35.16	35.66	35.66	0.56%	1,017,846
Dec 24, 2025	35.44	35.79	35.30	35.46	35.46	0.71%	660,871
Dec 23, 2025	35.60	35.82	34.99	35.21	35.21	-1.57%	1,600,964
Dec 22, 2025	35.30	35.95	35.26	35.77	35.77	1.25%	1,465,583
Dec 19, 2025	35.47	35.91	35.13	35.33	35.33	-1.12%	2,917,790
Dec 18, 2025	35.46	36.25	35.03	35.73	35.73	2.50%	1,707,650
Dec 17, 2025	34.64	35.50	34.50	34.86	34.86	-0.23%	1,085,256
Dec 16, 2025	34.83	35.53	34.59	34.94	34.94	0.23%	1,468,343
Dec 15, 2025	36.00	36.00	34.32	34.86	34.86	-0.63%	1,789,438
Dec 12, 2025	35.60	35.81	34.61	35.08	35.08	-0.90%	1,543,893
Dec 11, 2025	35.65	36.25	34.96	35.40	35.40	0.03%	1,768,841
Dec 10, 2025	34.27	35.58	34.27	35.39	35.39	3.78%	2,079,745
Dec 9, 2025	34.13	35.08	33.83	34.10	34.10	-0.70%	2,143,948
Dec 8, 2025	34.18	34.44	33.76	34.34	34.34	-0.46%	1,792,058
Dec 5, 2025	34.38	35.57	34.00	34.50	34.50	0.79%	1,688,130
Dec 4, 2025	34.98	35.49	34.20	34.23	34.23	-1.84%	1,357,157
Dec 3, 2025	34.85	35.87	34.63	34.87	34.87	0.06%	2,182,389
Dec 2, 2025	35.41	35.41	34.42	34.85	34.85	-1.44%	2,449,820
Dec 1, 2025	34.68	35.72	34.47	35.36	35.36	1.09%	2,226,440
Nov 28, 2025	34.94	35.22	34.67	34.98	34.98	0.14%	832,760
Nov 26, 2025	33.65	35.43	33.65	34.93	34.93	2.83%	2,502,465
Nov 25, 2025	32.47	34.00	32.00	33.97	33.97	6.29%	3,139,613
Nov 24, 2025	31.00	32.13	30.60	31.96	31.96	2.93%	3,107,336
Nov 21, 2025	30.35	31.95	30.26	31.05	31.05	3.05%	4,475,137
Nov 20, 2025	31.16	31.55	29.77	30.13	30.13	-2.08%	2,532,786
Nov 19, 2025	31.21	31.34	30.53	30.77	30.77	-0.84%	1,932,290
Nov 18, 2025	31.07	31.49	30.40	31.03	31.03	-0.89%	2,770,569
Nov 17, 2025	32.56	33.00	31.07	31.31	31.31	-1.45%	2,552,122
Nov 14, 2025	32.13	32.61	31.33	31.77	31.77	-1.67%	1,852,004
Nov 13, 2025	32.79	33.65	32.19	32.31	32.31	-2.24%	3,758,682
Nov 12, 2025	33.13	33.94	32.75	33.05	33.05	0.73%	4,061,960
Nov 11, 2025	32.69	33.23	32.23	32.81	32.81	1.80%	3,899,328