Trex Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	44.03	45.53	43.73	43.72	-	-1.02%	1,255,804
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
May 21, 2026	37.76	39.01	36.79	38.87	38.87	1.62%	1,381,294
May 20, 2026	36.80	38.31	35.69	38.25	38.25	5.55%	2,054,390
May 19, 2026	38.30	38.30	36.13	36.24	36.24	-5.08%	2,557,953
May 18, 2026	37.80	39.47	37.77	38.18	38.18	1.98%	2,627,912
May 15, 2026	38.03	38.47	36.96	37.44	37.44	-2.98%	1,897,619
May 14, 2026	38.45	38.98	37.65	38.59	38.59	1.61%	1,701,504
May 13, 2026	38.54	38.89	37.42	37.98	37.98	-2.79%	2,137,165
May 12, 2026	39.39	39.62	37.86	39.07	39.07	-1.09%	2,502,063
May 11, 2026	39.60	40.97	39.14	39.50	39.50	-1.74%	2,559,158
May 8, 2026	39.47	41.28	39.34	40.20	40.20	2.58%	2,546,755
May 7, 2026	43.76	44.45	39.12	39.19	39.19	-1.80%	4,390,456
May 6, 2026	38.72	40.21	38.26	39.91	39.91	6.17%	3,389,680
May 5, 2026	36.96	37.73	36.48	37.59	37.59	2.59%	2,073,329
May 4, 2026	38.39	38.64	36.60	36.64	36.64	-5.54%	1,871,014