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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	30.35	31.05	31.05	31.95	30.26	4.48M
November 20, 2025	31.16	30.13	30.13	31.55	29.77	2.53M
November 19, 2025	31.21	30.77	30.77	31.34	30.53	1.93M
November 18, 2025	31.07	31.03	31.03	31.49	30.4	2.77M
November 17, 2025	32.56	31.31	31.31	32.99	31.07	2.55M
November 14, 2025	32.13	31.77	31.77	32.61	31.33	1.85M
November 13, 2025	32.79	32.31	32.31	33.65	32.19	3.76M
November 12, 2025	33.13	33.05	33.05	33.94	32.75	4.06M
November 11, 2025	32.69	32.81	32.81	33.23	32.23	3.9M
November 10, 2025	32.64	32.23	32.23	33.03	31.81	5.72M
November 07, 2025	31.6	32.97	32.97	33.24	31.6	6.61M
November 06, 2025	32.35	31.92	31.92	32.6	31.21	7.26M
November 05, 2025	34	32.43	32.43	37.24	32.14	24.37M
November 04, 2025	47.64	47.04	47.04	48.08	46.31	3.09M
November 03, 2025	47.7	47.94	47.94	47.99	47.01	2.21M
October 31, 2025	47.74	48.32	48.32	48.59	47.03	1.72M
October 30, 2025	48.02	47.79	47.79	49.16	47.55	1.34M
October 29, 2025	49.86	48.64	48.64	50.32	47.98	2.26M
October 28, 2025	49.34	50.36	50.36	50.62	49.12	1.14M
October 27, 2025	49.07	49.73	49.73	49.93	48.75	1.26M
October 24, 2025	50.08	48.91	48.91	50.2	48.87	1.23M
October 23, 2025	50.47	49.15	49.15	51.02	48.48	3.29M
October 22, 2025	50.93	50.51	50.51	51.75	50.35	1.27M
October 21, 2025	49.99	51.32	51.32	51.71	49.52	1.95M
October 20, 2025	51.06	50.25	50.25	51.21	50.24	1.23M
October 17, 2025	51	50.72	50.72	51.75	49.63	1.39M
October 16, 2025	52.42	50.99	50.99	52.64	50.74	1.97M
October 15, 2025	53.35	52.44	52.44	54.3	52.29	1.72M
October 14, 2025	50.94	53.14	53.14	53.35	50.53	1.74M
October 13, 2025	50.87	51.37	51.37	51.86	50.87	1.4M
October 10, 2025	52.66	50.3	50.3	52.96	50.23	1.13M
October 09, 2025	53.92	52.49	52.49	53.95	51.99	1.14M
October 08, 2025	52.92	53.57	53.57	53.75	52.09	1.12M
October 07, 2025	53.69	52.62	52.62	53.72	51.97	2.06M
October 06, 2025	53.5	52.3	52.3	53.5	50.9	1.89M
October 03, 2025	52.51	52.69	52.69	53.58	52.51	1.22M
October 02, 2025	51.62	52.46	52.46	52.51	51.13	1.82M
October 01, 2025	51.67	51.94	51.94	52.64	51.27	1.14M
September 30, 2025	51.41	51.67	51.67	51.7	50.13	1.37M
September 29, 2025	51.49	51.39	51.39	51.67	50.58	1.5M
September 26, 2025	50.45	51.28	51.28	51.38	50.26	1.42M
September 25, 2025	49.96	50.48	50.48	50.81	49.55	2.71M
September 24, 2025	51.76	50.74	50.74	52.29	50.67	1.51M
September 23, 2025	52.57	52.25	52.25	53.48	51.84	1.46M
September 22, 2025	52.83	52.36	52.36	53	51.65	2.32M
September 19, 2025	53.62	53.18	53.18	53.87	52.54	3.12M
September 18, 2025	54.34	54.12	54.12	54.88	53.45	3.63M
September 17, 2025	58.7	53.84	53.84	59.03	53.14	4.33M
September 16, 2025	59.93	58.29	58.29	60.28	57.77	1.76M
September 15, 2025	60.81	59.88	59.88	61.07	59.64	906,835
September 12, 2025	61.51	60.45	60.45	61.97	60.31	908,642
September 11, 2025	60.67	62.27	62.27	62.45	60.25	1.22M

Trex Company, Inc. (TREX) NYSE