Trex Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	45.26	48.39	43.78	47.02	47.02	4.89%	4,541,609
Aug 3, 2026	44.02	45.51	43.98	44.83	44.83	3.39%	2,754,894
Jul 31, 2026	44.09	44.58	42.71	43.36	43.36	-1.30%	1,871,046
Jul 30, 2026	43.26	44.08	42.39	43.93	43.93	3.63%	2,519,962
Jul 29, 2026	43.17	44.07	41.77	42.39	42.39	-3.70%	2,609,832
Jul 28, 2026	44.76	45.72	43.61	44.02	44.02	0.05%	2,674,908
Jul 27, 2026	44.08	44.76	43.01	44.00	44.00	1.31%	1,973,005
Jul 24, 2026	42.41	44.73	42.12	43.43	43.43	2.48%	1,960,534
Jul 23, 2026	42.44	42.92	41.70	42.38	42.38	-0.96%	1,777,095
Jul 22, 2026	43.03	43.57	42.65	42.79	42.79	-0.28%	1,480,772
Jul 21, 2026	43.23	43.31	41.95	42.91	42.91	-0.63%	2,151,964
Jul 20, 2026	45.36	45.36	42.82	43.18	43.18	-4.32%	1,671,924
Jul 17, 2026	45.15	46.50	44.66	45.13	45.13	-1.48%	1,642,624
Jul 16, 2026	43.64	45.87	43.02	45.81	45.81	5.02%	2,873,373
Jul 15, 2026	44.03	45.53	43.31	43.62	43.62	-1.25%	3,542,903
Jul 14, 2026	48.38	48.83	43.36	44.17	44.17	-3.77%	4,552,478
Jul 13, 2026	47.19	47.57	45.55	45.90	45.90	-2.67%	1,372,712
Jul 10, 2026	47.27	48.06	46.96	47.16	47.16	0.86%	1,326,748
Jul 9, 2026	46.61	47.28	45.89	46.76	46.76	2.03%	1,386,500
Jul 8, 2026	45.97	46.57	44.91	45.83	45.83	-2.72%	1,829,012
Jul 7, 2026	47.89	48.46	46.57	47.11	47.11	-2.46%	1,344,501
Jul 6, 2026	48.63	48.73	46.97	48.30	48.30	-0.35%	1,089,966
Jul 2, 2026	48.94	49.70	47.64	48.47	48.47	-0.45%	1,256,443
Jul 1, 2026	49.55	49.72	48.28	48.69	48.69	-2.70%	1,315,853
Jun 30, 2026	50.19	50.34	48.66	50.04	50.04	0.70%	1,936,976
Jun 29, 2026	49.22	49.84	48.04	49.69	49.69	-0.06%	2,147,693
Jun 26, 2026	49.23	50.10	48.81	49.72	49.72	-0.52%	2,197,767
Jun 25, 2026	49.41	50.20	48.52	49.98	49.98	2.25%	1,744,774
Jun 24, 2026	46.12	49.37	45.20	48.88	48.88	7.81%	2,287,344
Jun 23, 2026	45.95	46.56	45.22	45.34	45.34	-2.28%	1,690,900
Jun 22, 2026	46.97	47.57	46.26	46.40	46.40	-1.55%	1,483,703
Jun 18, 2026	46.43	48.88	46.01	47.13	47.13	3.70%	2,882,696
Jun 17, 2026	46.64	48.52	45.35	45.45	45.45	-3.09%	2,029,779
Jun 16, 2026	46.60	47.97	46.56	46.90	46.90	1.14%	1,729,190
Jun 15, 2026	46.95	47.91	46.33	46.37	46.37	1.62%	2,267,335
Jun 12, 2026	46.76	47.06	45.46	45.63	45.63	-1.53%	1,594,468
Jun 11, 2026	43.43	46.42	42.97	46.34	46.34	8.30%	2,324,895
Jun 10, 2026	44.01	44.80	42.45	42.79	42.79	-3.65%	2,228,223
Jun 9, 2026	42.22	44.60	42.04	44.41	44.41	5.61%	3,327,569
Jun 8, 2026	40.24	42.75	39.83	42.05	42.05	6.05%	2,935,263
Jun 5, 2026	39.66	40.70	39.19	39.65	39.65	-1.20%	1,429,061
Jun 4, 2026	41.25	41.47	39.87	40.13	40.13	-1.06%	1,111,059
Jun 3, 2026	41.06	41.19	40.23	40.56	40.56	-2.48%	1,735,177
Jun 2, 2026	41.60	41.75	40.17	41.59	41.59	0.07%	1,394,990
Jun 1, 2026	41.53	41.58	40.19	41.56	41.56	0.39%	1,207,920
May 29, 2026	42.20	43.16	41.21	41.40	41.40	-2.34%	1,757,867
May 28, 2026	41.27	42.59	40.71	42.39	42.39	2.07%	1,480,971
May 27, 2026	41.06	42.19	40.87	41.53	41.53	2.75%	1,415,696
May 26, 2026	39.43	40.61	39.19	40.42	40.42	3.16%	1,799,854
May 22, 2026	39.00	39.45	38.53	39.18	39.18	0.80%	1,248,180