Trex Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 4, 2026	45.26	48.39	43.78	47.02	47.02	4.89%	4,547,811
Aug 3, 2026	44.02	45.51	43.98	44.83	44.83	3.39%	2,754,906
Jul 31, 2026	44.09	44.58	42.71	43.36	43.36	-1.30%	1,871,048
Jul 30, 2026	43.26	44.08	42.39	43.93	43.93	3.63%	2,604,128
Jul 29, 2026	43.17	44.07	41.77	42.39	42.39	-3.70%	2,611,264
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%	1,973,011
Jul 24, 2026	42.41	44.73	42.12	43.43	43.43	2.48%	1,960,535
Jul 23, 2026	42.44	42.92	41.70	42.38	42.38	-0.96%	1,801,275
Jul 22, 2026	43.03	43.57	42.65	42.79	42.79	-0.28%	1,480,901
Jul 21, 2026	43.23	43.31	41.95	42.91	42.91	-0.63%	2,207,990
Jul 20, 2026	45.36	45.36	42.82	43.18	43.18	-4.32%	1,671,926
Jul 17, 2026	45.15	46.50	44.66	45.13	45.13	-1.48%	1,642,646
Jul 16, 2026	43.64	45.87	43.02	45.81	45.81	5.02%	2,918,441
Jul 15, 2026	44.03	45.53	43.31	43.62	43.62	-1.25%	3,635,528
Jul 14, 2026	48.38	48.83	43.36	44.17	44.17	-3.77%	4,722,446
Jul 13, 2026	47.19	47.57	45.55	45.90	45.90	-2.67%	1,546,819
Jul 10, 2026	47.27	48.06	46.96	47.16	47.16	0.86%	1,541,224