Trex Company, Inc. (TREX)
NYSE: TREX · Real-Time Price · USD
59.90
-0.32 (-0.53%)
Sep 3, 2025, 10:49 AM - Market open
Trex Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 60.02 | 60.47 | 59.68 | 60.15 | - | -0.12% | 45,643 |
| 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 |
| Jul 21, 2025 | 62.97 | 63.78 | 62.04 | 62.09 | 62.09 | 0.44% | 1,034,470 |
| Jul 18, 2025 | 62.80 | 63.00 | 61.04 | 61.82 | 61.82 | -0.53% | 1,055,137 |
| Jul 17, 2025 | 61.50 | 62.78 | 61.29 | 62.15 | 62.15 | 1.54% | 947,091 |
| Jul 16, 2025 | 61.26 | 61.90 | 59.92 | 61.21 | 61.21 | 0.54% | 1,464,810 |
| Jul 15, 2025 | 63.56 | 63.83 | 60.83 | 60.88 | 60.88 | -2.86% | 1,826,656 |
| Jul 14, 2025 | 63.60 | 64.23 | 62.33 | 62.67 | 62.67 | -1.91% | 1,631,324 |
| Jul 11, 2025 | 62.95 | 64.08 | 62.94 | 63.89 | 63.89 | -0.34% | 1,649,661 |
| Jul 10, 2025 | 62.10 | 64.89 | 61.59 | 64.11 | 64.11 | 6.39% | 2,367,777 |
| Jul 9, 2025 | 59.06 | 60.40 | 58.59 | 60.26 | 60.26 | 2.80% | 1,815,759 |
| Jul 8, 2025 | 57.82 | 59.71 | 56.90 | 58.62 | 58.62 | 1.63% | 2,153,220 |
| Jul 7, 2025 | 58.48 | 58.83 | 57.06 | 57.68 | 57.68 | -2.14% | 1,432,119 |
| Jul 3, 2025 | 59.41 | 60.02 | 58.54 | 58.94 | 58.94 | -0.59% | 1,159,273 |
| Jul 2, 2025 | 57.99 | 59.58 | 57.68 | 59.29 | 59.29 | 2.79% | 2,032,313 |
| Jul 1, 2025 | 53.90 | 58.71 | 53.80 | 57.68 | 57.68 | 6.07% | 2,559,617 |
| Jun 30, 2025 | 55.01 | 55.01 | 54.08 | 54.38 | 54.38 | -0.91% | 1,266,140 |
| Jun 27, 2025 | 54.17 | 55.47 | 54.03 | 54.88 | 54.88 | 2.46% | 4,721,934 |
| Jun 26, 2025 | 55.60 | 55.82 | 53.49 | 53.56 | 53.56 | -3.16% | 3,364,035 |
| Jun 25, 2025 | 55.86 | 56.01 | 54.67 | 55.31 | 55.31 | -0.97% | 1,521,522 |
| Jun 24, 2025 | 55.83 | 56.57 | 55.03 | 55.85 | 55.85 | 1.10% | 1,425,709 |