Trex Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	37.83	38.00	36.56	37.54	37.54	-3.17%	1,793,172
Mar 5, 2026	39.61	40.37	38.73	38.77	38.77	-3.58%	1,583,301
Mar 4, 2026	40.95	41.56	39.67	40.21	40.21	0.12%	1,594,474
Mar 3, 2026	39.59	40.75	39.05	40.16	40.16	-1.28%	2,024,827
Mar 2, 2026	40.55	41.13	39.67	40.68	40.68	-1.79%	2,375,432
Feb 27, 2026	41.50	41.75	40.00	41.42	41.42	-1.05%	2,352,674
Feb 26, 2026	42.12	42.12	40.08	41.86	41.86	0.38%	2,865,600
Feb 25, 2026	44.63	44.66	41.58	41.70	41.70	0.60%	4,167,073
Feb 24, 2026	40.66	41.64	40.30	41.45	41.45	2.90%	3,776,890
Feb 23, 2026	41.61	41.75	38.92	40.28	40.28	-3.47%	2,799,484
Feb 20, 2026	41.61	42.97	41.12	41.73	41.73	0.51%	1,636,820
Feb 19, 2026	41.59	42.39	41.12	41.52	41.52	-0.88%	1,578,371
Feb 18, 2026	42.89	43.45	41.87	41.89	41.89	-1.09%	1,184,184
Feb 17, 2026	42.94	43.15	41.54	42.35	42.35	-1.05%	1,861,771
Feb 13, 2026	42.62	43.44	42.54	42.80	42.80	0.35%	1,208,815
Feb 12, 2026	44.28	44.97	42.58	42.65	42.65	-3.22%	1,160,102
Feb 11, 2026	43.78	44.54	43.16	44.07	44.07	-0.83%	2,047,719
Feb 10, 2026	43.72	45.34	43.72	44.44	44.44	1.48%	1,823,794
Feb 9, 2026	43.78	44.34	43.50	43.79	43.79	-0.48%	1,421,954
Feb 6, 2026	43.60	44.78	43.17	44.00	44.00	2.28%	1,545,615
Feb 5, 2026	43.33	43.69	42.59	43.02	43.02	-1.76%	1,935,909
Feb 4, 2026	42.22	44.68	42.22	43.79	43.79	3.23%	1,418,129
Feb 3, 2026	41.77	44.29	41.47	42.42	42.42	2.17%	1,848,134
Feb 2, 2026	41.44	42.00	40.65	41.52	41.52	0.24%	1,078,956
Jan 30, 2026	41.23	41.81	40.56	41.42	41.42	-0.86%	1,542,665
Jan 29, 2026	42.29	42.59	40.87	41.78	41.78	-0.45%	1,606,096
Jan 28, 2026	42.03	42.67	41.38	41.97	41.97	0.14%	968,331
Jan 27, 2026	41.55	42.08	41.21	41.91	41.91	-0.38%	999,182
Jan 26, 2026	42.88	42.88	41.57	42.07	42.07	-1.13%	1,505,649
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