Trex Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	34.38	35.57	34.00	34.50	34.50	0.79%	1,688,130
Dec 4, 2025	34.98	35.49	34.20	34.23	34.23	-1.84%	1,357,157
Dec 3, 2025	34.85	35.87	34.63	34.87	34.87	0.06%	2,182,389
Dec 2, 2025	35.41	35.41	34.42	34.85	34.85	-1.44%	2,449,820
Dec 1, 2025	34.68	35.72	34.47	35.36	35.36	1.09%	2,226,440
Nov 28, 2025	34.94	35.22	34.67	34.98	34.98	0.14%	832,760
Nov 26, 2025	33.65	35.43	33.65	34.93	34.93	2.83%	2,502,465
Nov 25, 2025	32.47	34.00	32.00	33.97	33.97	6.29%	3,139,613
Nov 24, 2025	31.00	32.13	30.60	31.96	31.96	2.93%	3,107,336
Nov 21, 2025	30.35	31.95	30.26	31.05	31.05	3.05%	4,475,137
Nov 20, 2025	31.16	31.55	29.77	30.13	30.13	-2.08%	2,532,786
Nov 19, 2025	31.21	31.34	30.53	30.77	30.77	-0.84%	1,932,290
Nov 18, 2025	31.07	31.49	30.40	31.03	31.03	-0.89%	2,770,569
Nov 17, 2025	32.56	33.00	31.07	31.31	31.31	-1.45%	2,552,122
Nov 14, 2025	32.13	32.61	31.33	31.77	31.77	-1.67%	1,852,004
Nov 13, 2025	32.79	33.65	32.19	32.31	32.31	-2.24%	3,758,682
Nov 12, 2025	33.13	33.94	32.75	33.05	33.05	0.73%	4,061,960
Nov 11, 2025	32.69	33.23	32.23	32.81	32.81	1.80%	3,899,328
Nov 10, 2025	32.64	33.03	31.81	32.23	32.23	-2.24%	5,720,512
Nov 7, 2025	31.60	33.24	31.60	32.97	32.97	3.29%	6,609,015
Nov 6, 2025	32.35	32.61	31.21	31.92	31.92	-1.57%	7,258,522
Nov 5, 2025	34.00	37.24	32.14	32.43	32.43	-31.06%	24,370,765
Nov 4, 2025	47.64	48.08	46.32	47.04	47.04	-1.88%	3,676,774
Nov 3, 2025	47.70	47.99	47.01	47.94	47.94	-0.79%	2,208,577
Oct 31, 2025	47.74	48.59	47.03	48.32	48.32	1.11%	1,718,870
Oct 30, 2025	48.02	49.16	47.55	47.79	47.79	-1.75%	1,336,831
Oct 29, 2025	49.86	50.32	47.98	48.64	48.64	-3.42%	2,258,594
Oct 28, 2025	49.34	50.62	49.12	50.36	50.36	1.27%	1,140,825
Oct 27, 2025	49.07	49.93	48.75	49.73	49.73	1.68%	1,258,598
Oct 24, 2025	50.08	50.20	48.87	48.91	48.91	-0.49%	1,225,316
Oct 23, 2025	50.47	51.02	48.48	49.15	49.15	-2.69%	3,292,574
Oct 22, 2025	50.93	51.75	50.35	50.51	50.51	-1.58%	1,273,337
Oct 21, 2025	49.99	51.71	49.52	51.32	51.32	2.13%	1,952,508
Oct 20, 2025	51.06	51.21	50.24	50.25	50.25	-0.93%	1,232,086
Oct 17, 2025	51.00	51.75	49.63	50.72	50.72	-0.53%	1,390,355
Oct 16, 2025	52.42	52.64	50.74	50.99	50.99	-2.77%	1,974,430
Oct 15, 2025	53.35	54.30	52.29	52.44	52.44	-1.32%	1,719,266
Oct 14, 2025	50.94	53.35	50.53	53.14	53.14	3.45%	1,736,163
Oct 13, 2025	50.87	51.86	50.87	51.37	51.37	2.13%	1,398,567
Oct 10, 2025	52.66	52.96	50.23	50.30	50.30	-4.17%	1,125,431
Oct 9, 2025	53.92	53.95	51.99	52.49	52.49	-2.02%	1,139,033
Oct 8, 2025	52.92	53.75	52.09	53.57	53.57	1.81%	1,121,016
Oct 7, 2025	53.69	53.72	51.97	52.62	52.62	0.61%	2,063,858
Oct 6, 2025	53.50	53.50	50.90	52.30	52.30	-0.74%	1,890,672
Oct 3, 2025	52.51	53.58	52.51	52.69	52.69	0.44%	1,215,828
Oct 2, 2025	51.62	52.51	51.13	52.46	52.46	1.00%	1,821,346
Oct 1, 2025	51.67	52.64	51.27	51.94	51.94	0.52%	1,140,348
Sep 30, 2025	51.41	51.70	50.13	51.67	51.67	0.54%	1,369,738
Sep 29, 2025	51.49	51.67	50.58	51.39	51.39	0.21%	1,502,940
Sep 26, 2025	50.45	51.38	50.26	51.28	51.28	1.58%	1,420,879