Trex Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2025	53.20	55.43	52.68	55.24	55.24	2.70%	2,056,271
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
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