Trex Company, Inc. (TREX)
NYSE: TREX · Real-Time Price · USD
49.73
+0.82 (1.68%)
At close: Oct 27, 2025, 4:00 PM EDT
49.73
0.00 (0.00%)
After-hours: Oct 27, 2025, 6:30 PM EDT
Trex Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 49.07 | 49.93 | 48.75 | 49.73 | 49.73 | 1.68% | 1,176,331 |
| Oct 24, 2025 | 50.08 | 50.20 | 48.87 | 48.91 | 48.91 | -0.49% | 1,225,316 |
| Oct 23, 2025 | 50.47 | 51.02 | 48.48 | 49.15 | 49.15 | -2.69% | 3,292,574 |
| Oct 22, 2025 | 50.93 | 51.75 | 50.35 | 50.51 | 50.51 | -1.58% | 1,273,337 |
| Oct 21, 2025 | 49.99 | 51.71 | 49.52 | 51.32 | 51.32 | 2.13% | 1,952,508 |
| Oct 20, 2025 | 51.06 | 51.21 | 50.24 | 50.25 | 50.25 | -0.93% | 1,232,086 |
| Oct 17, 2025 | 51.00 | 51.75 | 49.63 | 50.72 | 50.72 | -0.53% | 1,390,355 |
| Oct 16, 2025 | 52.42 | 52.64 | 50.74 | 50.99 | 50.99 | -2.77% | 1,974,430 |
| Oct 15, 2025 | 53.35 | 54.30 | 52.29 | 52.44 | 52.44 | -1.32% | 1,719,266 |
| Oct 14, 2025 | 50.94 | 53.35 | 50.53 | 53.14 | 53.14 | 3.45% | 1,736,163 |
| Oct 13, 2025 | 50.87 | 51.86 | 50.87 | 51.37 | 51.37 | 2.13% | 1,398,567 |
| Oct 10, 2025 | 52.66 | 52.96 | 50.23 | 50.30 | 50.30 | -4.17% | 1,125,431 |
| Oct 9, 2025 | 53.92 | 53.95 | 51.99 | 52.49 | 52.49 | -2.02% | 1,139,033 |
| Oct 8, 2025 | 52.92 | 53.75 | 52.09 | 53.57 | 53.57 | 1.81% | 1,121,016 |
| Oct 7, 2025 | 53.69 | 53.72 | 51.97 | 52.62 | 52.62 | 0.61% | 2,063,858 |
| Oct 6, 2025 | 53.50 | 53.50 | 50.90 | 52.30 | 52.30 | -0.74% | 1,890,672 |
| Oct 3, 2025 | 52.51 | 53.58 | 52.51 | 52.69 | 52.69 | 0.44% | 1,215,828 |
| Oct 2, 2025 | 51.62 | 52.51 | 51.13 | 52.46 | 52.46 | 1.00% | 1,821,346 |
| Oct 1, 2025 | 51.67 | 52.64 | 51.27 | 51.94 | 51.94 | 0.52% | 1,140,348 |
| Sep 30, 2025 | 51.41 | 51.70 | 50.13 | 51.67 | 51.67 | 0.54% | 1,369,738 |
| Sep 29, 2025 | 51.49 | 51.67 | 50.58 | 51.39 | 51.39 | 0.21% | 1,502,940 |
| Sep 26, 2025 | 50.45 | 51.38 | 50.26 | 51.28 | 51.28 | 1.58% | 1,420,879 |
| Sep 25, 2025 | 49.96 | 50.81 | 49.55 | 50.48 | 50.48 | -0.51% | 2,706,415 |
| Sep 24, 2025 | 51.76 | 52.29 | 50.67 | 50.74 | 50.74 | -2.89% | 1,513,641 |
| Sep 23, 2025 | 52.57 | 53.48 | 51.84 | 52.25 | 52.25 | -0.21% | 1,458,522 |
| Sep 22, 2025 | 52.83 | 53.00 | 51.65 | 52.36 | 52.36 | -1.54% | 2,323,916 |
| Sep 19, 2025 | 53.62 | 53.87 | 52.54 | 53.18 | 53.18 | -1.74% | 3,123,331 |
| Sep 18, 2025 | 54.34 | 54.88 | 53.45 | 54.12 | 54.12 | 0.52% | 3,633,651 |
| Sep 17, 2025 | 58.70 | 59.03 | 53.14 | 53.84 | 53.84 | -7.63% | 4,342,977 |
| Sep 16, 2025 | 59.93 | 60.28 | 57.77 | 58.29 | 58.29 | -2.66% | 1,762,721 |
| Sep 15, 2025 | 60.81 | 61.07 | 59.64 | 59.88 | 59.88 | -0.94% | 906,835 |
| Sep 12, 2025 | 61.51 | 61.97 | 60.31 | 60.45 | 60.45 | -2.92% | 908,642 |
| Sep 11, 2025 | 60.67 | 62.45 | 60.25 | 62.27 | 62.27 | 3.78% | 1,218,237 |
| Sep 10, 2025 | 59.97 | 60.74 | 59.69 | 60.00 | 60.00 | 0.07% | 882,191 |
| Sep 9, 2025 | 62.68 | 62.68 | 59.91 | 59.96 | 59.96 | -5.04% | 1,162,763 |
| Sep 8, 2025 | 64.40 | 64.69 | 62.75 | 63.14 | 63.14 | -2.26% | 1,181,896 |
| Sep 5, 2025 | 64.00 | 66.06 | 63.53 | 64.60 | 64.60 | 3.76% | 1,257,741 |
| Sep 4, 2025 | 60.15 | 62.28 | 59.70 | 62.26 | 62.26 | 4.18% | 1,421,444 |
| Sep 3, 2025 | 60.02 | 60.47 | 59.37 | 59.76 | 59.76 | -0.76% | 1,288,286 |
| Sep 2, 2025 | 60.33 | 60.47 | 59.15 | 60.22 | 60.22 | -2.29% | 1,385,627 |
| Aug 29, 2025 | 62.90 | 63.30 | 61.41 | 61.63 | 61.63 | -1.96% | 1,338,424 |
| Aug 28, 2025 | 63.80 | 64.08 | 62.22 | 62.86 | 62.86 | -0.84% | 1,182,557 |
| Aug 27, 2025 | 63.11 | 64.00 | 62.54 | 63.39 | 63.39 | -0.13% | 2,223,068 |
| Aug 26, 2025 | 63.68 | 64.60 | 63.28 | 63.47 | 63.47 | -0.17% | 979,800 |
| Aug 25, 2025 | 64.10 | 64.21 | 63.38 | 63.58 | 63.58 | -1.70% | 1,103,760 |
| Aug 22, 2025 | 61.82 | 65.85 | 61.25 | 64.68 | 64.68 | 5.45% | 2,955,493 |
| Aug 21, 2025 | 60.99 | 61.72 | 60.29 | 61.34 | 61.34 | -0.65% | 1,554,917 |
| Aug 20, 2025 | 62.22 | 63.02 | 61.11 | 61.74 | 61.74 | -3.56% | 2,470,047 |
| Aug 19, 2025 | 63.46 | 65.16 | 63.27 | 64.02 | 64.02 | 1.80% | 1,598,119 |
| Aug 18, 2025 | 63.19 | 63.19 | 62.06 | 62.89 | 62.89 | -0.30% | 1,391,227 |