Trex Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	41.88	43.16	41.88	42.85	-	2.29%	336,529
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
Mar 3, 2026	39.59	40.75	39.05	40.16	40.16	-1.28%	2,024,827
Mar 2, 2026	40.55	41.13	39.67	40.68	40.68	-1.79%	2,375,432
Feb 27, 2026	41.50	41.75	40.00	41.42	41.42	-1.05%	2,352,674
Feb 26, 2026	42.12	42.12	40.08	41.86	41.86	0.38%	2,865,600
Feb 25, 2026	44.63	44.66	41.58	41.70	41.70	0.60%	4,167,073
Feb 24, 2026	40.66	41.64	40.30	41.45	41.45	2.90%	3,776,890
Feb 23, 2026	41.61	41.75	38.92	40.28	40.28	-3.47%	2,799,484
Feb 20, 2026	41.61	42.97	41.12	41.73	41.73	0.51%	1,636,820
Feb 19, 2026	41.59	42.39	41.12	41.52	41.52	-0.88%	1,578,371
Feb 18, 2026	42.89	43.45	41.87	41.89	41.89	-1.09%	1,184,184
Feb 17, 2026	42.94	43.15	41.54	42.35	42.35	-1.05%	1,861,771
Feb 13, 2026	42.62	43.44	42.54	42.80	42.80	0.35%	1,208,815
Feb 12, 2026	44.28	44.97	42.58	42.65	42.65	-3.22%	1,160,102
Feb 11, 2026	43.78	44.54	43.16	44.07	44.07	-0.83%	2,047,719