Trex Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	56.00	56.14	55.29	55.87	55.87	-0.97%	1,238,528
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
Apr 9, 2025	49.95	57.61	49.01	57.31	57.31	13.44%	2,592,744
Apr 8, 2025	53.81	54.37	49.93	50.52	50.52	-4.82%	1,742,230
Apr 7, 2025	52.95	56.95	51.45	53.08	53.08	-3.53%	2,168,581
Apr 4, 2025	52.24	56.76	50.35	55.02	55.02	-0.65%	3,363,987
Apr 3, 2025	57.22	57.78	54.05	55.38	55.38	-7.68%	2,401,303
Apr 2, 2025	57.66	60.36	57.55	59.99	59.99	2.62%	1,294,827
Apr 1, 2025	59.00	59.19	57.05	58.46	58.46	0.62%	1,760,493
Mar 31, 2025	56.22	58.25	55.90	58.10	58.10	1.38%	2,229,233
Mar 28, 2025	59.10	59.53	56.73	57.31	57.31	-3.39%	2,069,095
Mar 27, 2025	60.95	61.27	58.76	59.32	59.32	-2.88%	1,453,553
Mar 26, 2025	62.00	62.82	60.80	61.08	61.08	-1.53%	1,686,958
Mar 25, 2025	61.65	62.30	61.06	62.03	62.03	0.11%	2,086,549
Mar 24, 2025	62.53	63.62	60.68	61.96	61.96	4.26%	3,571,768
Mar 21, 2025	58.62	60.02	58.27	59.43	59.43	-0.54%	2,500,510
Mar 20, 2025	58.17	60.63	58.16	59.75	59.75	1.22%	2,740,981