Trex Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	38.64	38.73	37.45	38.00	-	-2.74%	1,626,464
May 12, 2026	39.39	39.62	37.86	39.07	39.07	-1.09%	2,397,370
May 11, 2026	39.60	40.97	39.14	39.50	39.50	-1.74%	2,523,213
May 8, 2026	39.47	41.28	39.34	40.20	40.20	2.58%	2,512,392
May 7, 2026	43.76	44.45	39.12	39.19	39.19	-1.80%	4,310,177
May 6, 2026	38.72	40.21	38.26	39.91	39.91	6.17%	3,032,044
May 5, 2026	36.96	37.73	36.48	37.59	37.59	2.59%	2,073,315
May 4, 2026	38.39	38.64	36.60	36.64	36.64	-5.54%	1,785,457
May 1, 2026	39.31	39.62	38.50	38.79	38.79	-1.05%	1,720,141
Apr 30, 2026	39.63	40.07	38.99	39.20	39.20	-1.09%	2,080,081
Apr 29, 2026	40.86	41.10	39.21	39.63	39.63	-3.37%	1,574,631
Apr 28, 2026	42.53	42.96	40.90	41.01	41.01	-3.39%	1,678,084
Apr 27, 2026	42.10	43.04	41.78	42.45	42.45	1.31%	1,077,719
Apr 24, 2026	42.42	42.47	41.63	41.90	41.90	-1.11%	2,001,595
Apr 23, 2026	41.88	43.16	41.88	42.37	42.37	1.15%	1,414,324
Apr 22, 2026	42.85	43.00	41.65	41.89	41.89	-0.69%	1,314,853
Apr 21, 2026	43.61	44.21	41.87	42.18	42.18	-3.06%	1,785,508
Apr 20, 2026	42.32	43.83	42.32	43.51	43.51	1.73%	1,714,422
Apr 17, 2026	42.00	43.62	41.88	42.77	42.77	3.96%	1,649,617
Apr 16, 2026	41.07	41.48	40.53	41.14	41.14	0.66%	1,736,036
Apr 15, 2026	41.23	41.29	40.43	40.87	40.87	-1.02%	2,390,532
Apr 14, 2026	40.66	41.71	40.61	41.29	41.29	1.95%	1,704,885
Apr 13, 2026	38.36	40.52	38.34	40.50	40.50	3.71%	1,654,475
Apr 10, 2026	39.14	39.58	38.65	39.05	39.05	-0.48%	1,750,646
Apr 9, 2026	36.90	39.54	36.68	39.24	39.24	5.46%	1,832,609
Apr 8, 2026	37.18	37.97	36.85	37.21	37.21	4.96%	1,872,845
Apr 7, 2026	35.70	36.04	35.12	35.45	35.45	-1.64%	1,946,295
Apr 6, 2026	35.36	36.19	35.22	36.04	36.04	1.35%	1,033,468
Apr 2, 2026	35.71	37.44	35.25	35.56	35.56	-2.76%	1,625,171
Apr 1, 2026	36.60	36.91	36.25	36.57	36.57	0.41%	1,393,983
Mar 31, 2026	36.16	37.57	35.45	36.42	36.42	2.88%	1,501,551
Mar 30, 2026	35.98	36.44	35.11	35.40	35.40	-0.39%	1,280,648
Mar 27, 2026	36.44	36.49	35.45	35.54	35.54	-3.11%	1,437,537
Mar 26, 2026	36.90	37.76	36.45	36.68	36.68	-1.66%	1,260,427
Mar 25, 2026	37.24	37.68	36.30	37.30	37.30	1.58%	1,209,553
Mar 24, 2026	36.42	37.83	36.38	36.72	36.72	-0.54%	1,181,143
Mar 23, 2026	37.28	37.89	36.76	36.92	36.92	2.58%	1,718,305
Mar 20, 2026	36.74	36.92	35.70	35.99	35.99	-2.15%	2,739,812
Mar 19, 2026	36.50	37.17	36.00	36.78	36.78	-0.70%	1,682,592
Mar 18, 2026	37.66	38.41	36.95	37.04	37.04	-2.73%	1,693,803
Mar 17, 2026	38.49	38.83	37.63	38.08	38.08	0.40%	1,215,082
Mar 16, 2026	37.54	38.11	37.06	37.93	37.93	1.17%	1,768,962
Mar 13, 2026	37.47	38.08	36.65	37.49	37.49	0.40%	2,011,365
Mar 12, 2026	37.59	38.34	36.97	37.34	37.34	-2.15%	2,892,740
Mar 11, 2026	37.26	38.39	36.88	38.16	38.16	2.42%	2,387,643
Mar 10, 2026	37.05	37.86	36.72	37.26	37.26	-0.19%	2,597,266
Mar 9, 2026	36.75	37.61	35.59	37.33	37.33	-0.56%	2,482,434
Mar 6, 2026	37.83	38.00	36.56	37.54	37.54	-3.17%	1,793,172
Mar 5, 2026	39.61	40.37	38.73	38.77	38.77	-3.58%	1,583,301
Mar 4, 2026	40.95	41.56	39.67	40.21	40.21	0.12%	1,594,474