Trex Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	65.10	65.21	62.93	63.08	-	-2.95%	1,297,962
Aug 14, 2025	63.67	65.21	63.58	65.00	65.00	-1.26%	2,194,591
Aug 13, 2025	61.55	65.83	61.55	65.83	65.83	7.71%	2,250,378
Aug 12, 2025	59.14	61.31	57.84	61.12	61.12	4.18%	1,545,817
Aug 11, 2025	59.76	60.12	58.48	58.67	58.67	-1.86%	2,224,286
Aug 8, 2025	61.60	62.24	59.61	59.78	59.78	-2.73%	1,548,673
Aug 7, 2025	61.91	62.63	60.89	61.46	61.46	0.54%	1,546,824
Aug 6, 2025	65.58	66.00	61.06	61.13	61.13	-7.04%	2,502,628
Aug 5, 2025	63.02	66.36	62.39	65.76	65.76	2.27%	3,178,831
Aug 4, 2025	63.50	64.66	62.88	64.30	64.30	1.39%	1,502,384
Aug 1, 2025	63.40	64.04	62.22	63.42	63.42	-1.28%	1,525,276
Jul 31, 2025	65.69	66.15	63.91	64.24	64.24	-3.00%	1,305,896
Jul 30, 2025	67.26	67.89	65.19	66.23	66.23	-1.41%	1,240,980
Jul 29, 2025	67.62	68.24	66.78	67.18	67.18	-0.46%	1,287,737
Jul 28, 2025	68.63	68.78	67.44	67.49	67.49	-1.46%	1,659,938
Jul 25, 2025	68.49	68.63	67.00	68.49	68.49	0.96%	1,118,698
Jul 24, 2025	67.20	68.32	66.71	67.84	67.84	0.55%	1,190,506
Jul 23, 2025	67.18	67.81	66.74	67.47	67.47	1.84%	1,466,292
Jul 22, 2025	62.67	66.52	62.67	66.25	66.25	6.70%	2,010,596
Jul 21, 2025	62.97	63.78	62.04	62.09	62.09	0.44%	1,034,470
Jul 18, 2025	62.80	63.00	61.04	61.82	61.82	-0.53%	1,055,137
Jul 17, 2025	61.50	62.78	61.29	62.15	62.15	1.54%	947,091
Jul 16, 2025	61.26	61.90	59.92	61.21	61.21	0.54%	1,464,810
Jul 15, 2025	63.56	63.83	60.83	60.88	60.88	-2.86%	1,826,656
Jul 14, 2025	63.60	64.23	62.33	62.67	62.67	-1.91%	1,631,324
Jul 11, 2025	62.95	64.08	62.94	63.89	63.89	-0.34%	1,649,661
Jul 10, 2025	62.10	64.89	61.59	64.11	64.11	6.39%	2,367,777
Jul 9, 2025	59.06	60.40	58.59	60.26	60.26	2.80%	1,815,759
Jul 8, 2025	57.82	59.71	56.90	58.62	58.62	1.63%	2,153,220
Jul 7, 2025	58.48	58.83	57.06	57.68	57.68	-2.14%	1,432,119
Jul 3, 2025	59.41	60.02	58.54	58.94	58.94	-0.59%	1,159,273
Jul 2, 2025	57.99	59.58	57.68	59.29	59.29	2.79%	2,032,313
Jul 1, 2025	53.90	58.71	53.80	57.68	57.68	6.07%	2,559,617
Jun 30, 2025	55.01	55.01	54.08	54.38	54.38	-0.91%	1,266,140
Jun 27, 2025	54.17	55.47	54.03	54.88	54.88	2.46%	4,721,934
Jun 26, 2025	55.60	55.82	53.49	53.56	53.56	-3.16%	3,364,035
Jun 25, 2025	55.86	56.01	54.67	55.31	55.31	-0.97%	1,521,522
Jun 24, 2025	55.83	56.57	55.03	55.85	55.85	1.10%	1,425,709
Jun 23, 2025	53.20	55.43	52.68	55.24	55.24	2.70%	2,056,591
Jun 20, 2025	53.18	54.37	52.63	53.79	53.79	2.26%	3,233,441
Jun 18, 2025	53.30	54.00	52.38	52.60	52.60	-1.63%	2,102,982
Jun 17, 2025	54.55	55.34	53.42	53.47	53.47	-3.76%	1,118,612
Jun 16, 2025	56.31	56.60	54.71	55.56	55.56	0.38%	1,358,605
Jun 13, 2025	55.89	56.40	54.88	55.35	55.35	-3.05%	933,503
Jun 12, 2025	56.05	57.16	55.28	57.09	57.09	0.63%	919,412
Jun 11, 2025	58.85	58.97	56.50	56.73	56.73	-2.46%	1,583,683
Jun 10, 2025	57.74	58.52	56.81	58.16	58.16	1.89%	1,894,213
Jun 9, 2025	57.40	57.74	56.82	57.08	57.08	0.76%	1,491,082
Jun 6, 2025	57.55	57.62	56.40	56.65	56.65	0.11%	1,133,137
Jun 5, 2025	56.47	57.31	55.68	56.59	56.59	-0.04%	1,009,332