Trex Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 19, 2025	57.76	59.72	57.58	59.03	59.03	1.64%	2,053,096
Mar 18, 2025	56.98	58.41	56.76	58.08	58.08	0.83%	1,482,915
Mar 17, 2025	56.60	58.10	56.54	57.60	57.60	1.34%	1,952,891
Mar 14, 2025	55.46	56.97	54.88	56.84	56.84	5.26%	2,039,226
Mar 13, 2025	54.77	55.03	52.83	54.00	54.00	-1.85%	2,558,057
Mar 12, 2025	54.45	55.73	54.01	55.02	55.02	1.81%	2,286,402
Mar 11, 2025	54.12	55.04	52.75	54.04	54.04	-0.09%	2,521,951
Mar 10, 2025	55.41	55.77	53.66	54.09	54.09	-3.74%	1,899,583
Mar 7, 2025	57.52	57.52	54.70	56.19	56.19	-2.28%	2,404,520
Mar 6, 2025	57.83	58.85	57.37	57.50	57.50	-2.03%	1,887,931
Mar 5, 2025	59.02	59.96	58.10	58.69	58.69	0.81%	1,550,121
Mar 4, 2025	58.65	59.39	56.31	58.22	58.22	-2.27%	1,643,210
Mar 3, 2025	62.12	62.84	59.00	59.57	59.57	-3.44%	1,354,664
Feb 28, 2025	60.14	62.01	60.07	61.69	61.69	2.25%	1,719,540
Feb 27, 2025	61.20	61.89	60.20	60.33	60.33	-1.98%	1,651,502
Feb 26, 2025	61.91	63.62	61.44	61.55	61.55	-1.36%	1,594,515
Feb 25, 2025	63.12	63.81	60.39	62.40	62.40	1.18%	3,851,475
Feb 24, 2025	60.58	61.80	59.31	61.67	61.67	1.80%	4,340,767
Feb 21, 2025	65.66	65.66	60.56	60.58	60.58	-6.79%	2,724,486
Feb 20, 2025	66.14	66.54	64.50	64.99	64.99	-2.01%	1,002,744
Feb 19, 2025	66.16	66.90	65.54	66.32	66.32	-0.75%	1,181,422
Feb 18, 2025	67.27	67.46	65.69	66.82	66.82	-0.76%	1,969,383
Feb 14, 2025	68.49	70.08	66.68	67.33	67.33	-0.72%	2,933,119
Feb 13, 2025	67.81	68.23	66.82	67.82	67.82	0.86%	824,929
Feb 12, 2025	67.40	67.69	66.78	67.24	67.24	-2.94%	893,262
Feb 11, 2025	70.12	71.01	68.93	69.28	69.28	-1.35%	1,549,231
Feb 10, 2025	70.98	70.98	69.90	70.23	70.23	-0.01%	858,377
Feb 7, 2025	73.01	73.49	69.93	70.24	70.24	-4.07%	948,713
Feb 6, 2025	72.86	73.56	72.13	73.22	73.22	1.20%	868,402
Feb 5, 2025	72.21	73.27	71.58	72.35	72.35	1.30%	1,460,117
Feb 4, 2025	71.13	72.60	70.84	71.42	71.42	-0.74%	1,297,913
Feb 3, 2025	71.00	73.58	70.39	71.95	71.95	-1.21%	1,401,300
Jan 31, 2025	73.92	74.68	72.72	72.83	72.83	-1.66%	934,865
Jan 30, 2025	72.75	74.65	72.27	74.06	74.06	2.00%	1,441,737
Jan 29, 2025	72.48	73.70	71.57	72.61	72.61	0.65%	1,129,045
Jan 28, 2025	73.98	74.22	72.11	72.14	72.14	-2.89%	821,091
Jan 27, 2025	73.77	75.55	73.18	74.29	74.29	0.77%	845,644
Jan 24, 2025	74.50	74.71	73.47	73.72	73.72	-0.97%	779,818
Jan 23, 2025	73.30	74.83	72.43	74.44	74.44	2.68%	1,177,053
Jan 22, 2025	72.43	73.19	71.94	72.50	72.50	-0.47%	552,454
Jan 21, 2025	72.87	73.63	72.19	72.84	72.84	1.69%	913,258
Jan 17, 2025	72.58	72.64	71.40	71.63	71.63	0.52%	444,334
Jan 16, 2025	71.20	71.47	70.01	71.26	71.26	0.01%	767,543
Jan 15, 2025	71.96	72.09	70.73	71.25	71.25	3.23%	1,364,386