Trex Company, Inc. - TREX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	41.61	41.73	41.73	42.97	41.12	1.65M
February 19, 2026	41.59	41.52	41.52	42.39	41.12	1.68M
February 18, 2026	42.89	41.89	41.89	43.45	41.87	1.18M
February 17, 2026	42.94	42.35	42.35	43.15	41.54	1.86M
February 13, 2026	42.62	42.8	42.8	43.44	42.54	1.21M
February 12, 2026	44.28	42.65	42.65	44.97	42.58	1.16M
February 11, 2026	43.78	44.07	44.07	44.54	43.16	2.05M
February 10, 2026	43.72	44.44	44.44	45.34	43.72	1.82M
February 09, 2026	43.78	43.79	43.79	44.34	43.5	1.42M
February 06, 2026	43.6	44	44	44.78	43.17	1.92M
February 05, 2026	43.33	43.02	43.02	43.69	42.59	1.58M
February 04, 2026	42.22	43.79	43.79	44.68	42.22	1.42M
February 03, 2026	41.77	42.42	42.42	44.29	41.47	1.85M
February 02, 2026	41.44	41.52	41.52	42	40.65	1.08M
January 30, 2026	41.23	41.42	41.42	41.81	40.56	1.54M
January 29, 2026	42.29	41.78	41.78	42.59	40.87	1.61M
January 28, 2026	42.03	41.97	41.97	42.67	41.38	982,500
January 27, 2026	41.55	41.91	41.91	42.08	41.21	999,200
January 26, 2026	42.88	42.07	42.07	42.88	41.57	1.51M
January 23, 2026	43.44	42.55	42.55	43.78	42.5	1.16M
January 22, 2026	44.19	43.38	43.38	44.63	43.3	2.19M
January 21, 2026	43.18	43.86	43.86	45.14	42.96	2.06M
January 20, 2026	42.67	42.72	42.72	42.9	41.92	2.33M
January 16, 2026	42.63	43.73	43.73	43.89	42.61	2.94M
January 15, 2026	43.23	43.08	43.08	43.66	42.47	2.21M
January 14, 2026	42.2	43.01	43.01	43.4	41.33	2.92M
January 13, 2026	41.72	42.2	42.2	42.41	41.47	2.19M
January 12, 2026	42.2	41.76	41.76	42.78	41.05	3.06M
January 09, 2026	39.52	41.65	41.65	42.05	39.05	4.14M
January 08, 2026	36.63	38.52	38.52	39.8	36.1	3.38M
January 07, 2026	37.81	36.52	36.52	38.45	36.46	2.5M
January 06, 2026	37.15	37.47	37.47	38.42	37	2.82M
January 05, 2026	35.6	36.22	36.22	37.33	35.6	1.86M
January 02, 2026	35.25	35.83	35.83	36.54	35.03	1.47M
December 31, 2025	35.4	35.08	35.08	35.71	34.97	1.02M
December 30, 2025	35.37	35.5	35.5	35.74	35.04	1.06M
December 29, 2025	35.65	35.51	35.51	35.82	35.06	1.08M
December 26, 2025	35.32	35.66	35.66	35.76	35.16	1.09M
December 24, 2025	35.44	35.46	35.46	35.79	35.3	660,900
December 23, 2025	35.6	35.21	35.21	35.82	34.99	1.61M
December 22, 2025	35.3	35.77	35.77	35.95	35.26	1.48M
December 19, 2025	35.47	35.33	35.33	35.91	35.13	3.41M
December 18, 2025	35.46	35.73	35.73	36.25	35.03	2.06M
December 17, 2025	34.64	34.86	34.86	35.5	34.49	1.09M
December 16, 2025	34.83	34.94	34.94	35.53	34.59	1.52M
December 15, 2025	36	34.86	34.86	36	34.32	1.79M
December 12, 2025	35.6	35.08	35.08	35.81	34.61	1.85M
December 11, 2025	35.65	35.4	35.4	36.25	34.96	1.77M
December 10, 2025	34.27	35.39	35.39	35.58	34.27	2.24M
December 09, 2025	34.13	34.1	34.1	35.08	33.83	2.14M
December 08, 2025	34.18	34.34	34.34	34.44	33.76	3.1M
December 05, 2025	34.38	34.5	34.5	35.57	34	1.69M
December 04, 2025	34.98	34.24	34.24	35.49	34.2	1.13M
December 03, 2025	34.85	34.87	34.87	35.87	34.63	2.18M
December 02, 2025	35.41	34.85	34.85	35.41	34.42	2.48M
December 01, 2025	34.68	35.36	35.36	35.72	34.47	2.23M
November 28, 2025	34.94	34.98	34.98	35.22	34.67	832,800
November 26, 2025	33.65	34.93	34.93	35.42	33.65	2.1M
November 25, 2025	32.47	33.97	33.97	34	32	3.14M
November 24, 2025	31	31.96	31.96	32.13	30.6	3.12M

Trex Company, Inc. (TREX) NYSE