Trex Company, Inc. (TREX)
NYSE: TREX · Real-Time Price · USD
51.67
+0.28 (0.54%)
At close: Sep 30, 2025, 4:00 PM EDT
51.00
-0.67 (-1.30%)
After-hours: Sep 30, 2025, 4:59 PM EDT
Trex Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 51.41 | 51.41 | 50.13 | 51.49 | - | 0.19% | 913,577 |
| 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 |
| Aug 15, 2025 | 65.10 | 65.21 | 62.93 | 63.08 | 63.08 | -2.95% | 1,363,849 |
| Aug 14, 2025 | 63.67 | 65.21 | 63.58 | 65.00 | 65.00 | -1.26% | 2,194,591 |
| Aug 13, 2025 | 61.55 | 65.83 | 61.55 | 65.83 | 65.83 | 7.71% | 2,250,378 |
| Aug 12, 2025 | 59.14 | 61.31 | 57.84 | 61.12 | 61.12 | 4.18% | 1,545,817 |
| Aug 11, 2025 | 59.76 | 60.12 | 58.48 | 58.67 | 58.67 | -1.86% | 2,224,286 |
| Aug 8, 2025 | 61.60 | 62.24 | 59.61 | 59.78 | 59.78 | -2.73% | 1,548,673 |
| Aug 7, 2025 | 61.91 | 62.63 | 60.89 | 61.46 | 61.46 | 0.54% | 1,546,824 |
| Aug 6, 2025 | 65.58 | 66.00 | 61.06 | 61.13 | 61.13 | -7.04% | 2,502,628 |
| Aug 5, 2025 | 63.02 | 66.36 | 62.39 | 65.76 | 65.76 | 2.27% | 3,178,831 |
| Aug 4, 2025 | 63.50 | 64.66 | 62.88 | 64.30 | 64.30 | 1.39% | 1,502,384 |
| Aug 1, 2025 | 63.40 | 64.04 | 62.22 | 63.42 | 63.42 | -1.28% | 1,525,276 |
| Jul 31, 2025 | 65.69 | 66.15 | 63.91 | 64.24 | 64.24 | -3.00% | 1,305,896 |
| Jul 30, 2025 | 67.26 | 67.89 | 65.19 | 66.23 | 66.23 | -1.41% | 1,240,980 |
| Jul 29, 2025 | 67.62 | 68.24 | 66.78 | 67.18 | 67.18 | -0.46% | 1,287,737 |
| Jul 28, 2025 | 68.63 | 68.78 | 67.44 | 67.49 | 67.49 | -1.46% | 1,659,938 |
| Jul 25, 2025 | 68.49 | 68.63 | 67.00 | 68.49 | 68.49 | 0.96% | 1,118,698 |
| Jul 24, 2025 | 67.20 | 68.32 | 66.71 | 67.84 | 67.84 | 0.55% | 1,190,506 |
| Jul 23, 2025 | 67.18 | 67.81 | 66.74 | 67.47 | 67.47 | 1.84% | 1,466,292 |
| Jul 22, 2025 | 62.67 | 66.52 | 62.67 | 66.25 | 66.25 | 6.70% | 2,010,596 |