Trex Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	44.49	44.84	44.04	44.37	44.37	-1.51%	1,123,517
Oct 13, 2026	44.90	45.54	44.23	45.05	45.05	1.28%	997,067
Oct 12, 2026	44.35	45.02	44.18	44.48	44.48	-0.67%	1,250,400
Oct 9, 2026	44.19	44.96	43.69	44.78	44.78	0.77%	1,368,421
Oct 8, 2026	44.22	45.12	43.87	44.44	44.44	1.41%	1,685,607
Oct 7, 2026	43.97	44.08	43.06	43.82	43.82	-2.32%	1,309,603
Oct 6, 2026	44.49	45.50	44.25	44.86	44.86	1.47%	1,180,470
Oct 5, 2026	43.26	44.92	42.93	44.21	44.21	1.49%	1,410,697
Oct 2, 2026	44.50	44.96	43.24	43.56	43.56	0.14%	1,563,083
Oct 1, 2026	43.34	43.93	42.10	43.50	43.50	-0.14%	1,962,988
Sep 30, 2026	44.31	44.52	43.46	43.56	43.56	-1.13%	1,329,114
Sep 29, 2026	44.72	45.13	43.39	44.06	44.06	-0.86%	1,555,706
Sep 28, 2026	44.56	45.13	43.52	44.44	44.44	-0.78%	2,047,994
Sep 25, 2026	43.27	44.97	42.76	44.79	44.79	3.63%	2,001,636
Sep 24, 2026	43.41	44.16	42.86	43.22	43.22	-0.92%	1,359,610
Sep 23, 2026	43.64	44.57	43.44	43.62	43.62	-1.16%	1,096,231
Sep 22, 2026	43.72	44.52	43.44	44.13	44.13	2.87%	1,638,269
Sep 21, 2026	43.12	43.42	42.51	42.90	42.90	0.49%	1,243,555
Sep 18, 2026	43.09	43.44	42.59	42.69	42.69	-1.66%	2,256,045
Sep 17, 2026	44.30	44.67	43.15	43.41	43.41	0.70%	1,090,340
Sep 16, 2026	43.49	43.74	42.25	43.11	43.11	-1.19%	2,554,823
Sep 15, 2026	43.73	43.93	43.02	43.63	43.63	-0.07%	1,192,276
Sep 14, 2026	44.15	45.05	43.54	43.66	43.66	-2.87%	1,475,128
Sep 11, 2026	44.38	45.13	43.67	44.95	44.95	2.93%	1,630,096
Sep 10, 2026	44.70	44.87	43.22	43.67	43.67	-4.02%	1,671,810
Sep 9, 2026	45.36	45.77	44.91	45.50	45.50	-0.61%	1,818,159
Sep 8, 2026	45.87	46.40	45.51	45.78	45.78	0.33%	2,178,890
Sep 4, 2026	43.52	45.71	43.44	45.63	45.63	4.44%	923,062
Sep 3, 2026	44.01	44.64	42.73	43.69	43.69	-0.09%	826,495
Sep 2, 2026	43.50	43.98	42.74	43.73	43.73	0.90%	1,368,397
Sep 1, 2026	44.99	45.28	43.26	43.34	43.34	-4.91%	2,310,160
Aug 31, 2026	45.29	45.69	44.74	45.58	45.58	-0.42%	1,168,027
Aug 28, 2026	46.26	47.29	44.84	45.77	45.77	-0.65%	1,143,843
Aug 27, 2026	46.48	46.75	45.87	46.07	46.07	-1.31%	969,995
Aug 26, 2026	47.18	47.54	46.50	46.68	46.68	-0.34%	872,693
Aug 25, 2026	47.81	48.00	46.49	46.84	46.84	-0.91%	1,348,546
Aug 24, 2026	47.12	47.96	46.49	47.27	47.27	0.94%	1,651,324
Aug 21, 2026	47.54	47.77	46.72	46.83	46.83	-0.99%	1,003,270
Aug 20, 2026	47.19	47.69	46.04	47.30	47.30	-2.05%	1,129,137
Aug 19, 2026	48.51	49.65	48.00	48.29	48.29	1.17%	1,283,932
Aug 18, 2026	48.46	49.00	47.60	47.73	47.73	-2.09%	1,274,893
Aug 17, 2026	49.18	49.47	47.96	48.75	48.75	-1.77%	1,282,989
Aug 14, 2026	49.92	50.25	49.22	49.63	49.63	-0.90%	1,189,806
Aug 13, 2026	50.01	50.96	49.17	50.08	50.08	1.11%	2,171,238
Aug 12, 2026	49.84	50.15	48.38	49.53	49.53	-0.42%	1,547,930
Aug 11, 2026	48.86	50.04	48.25	49.74	49.74	3.26%	1,652,227
Aug 10, 2026	49.13	49.13	47.57	48.17	48.17	-2.03%	1,643,830
Aug 7, 2026	48.64	50.62	48.14	49.17	49.17	1.53%	2,002,076
Aug 6, 2026	49.40	49.70	47.89	48.43	48.43	-2.30%	1,962,306
Aug 5, 2026	46.91	50.19	46.57	49.57	49.57	5.42%	4,712,047