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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	59.97	60	60	60.74	59.69	882,200
September 09, 2025	62.68	59.96	59.96	62.68	59.91	1.16M
September 08, 2025	64.4	63.14	63.14	64.69	62.75	1.18M
September 05, 2025	64.35	64.6	64.6	66.06	63.53	1.26M
September 04, 2025	60.15	62.26	62.26	62.28	59.7	1.42M
September 03, 2025	60.02	59.76	59.76	60.47	59.37	1.29M
September 02, 2025	60.33	60.22	60.22	60.47	59.15	1.39M
August 29, 2025	62.9	61.63	61.63	63.3	61.41	1.34M
August 28, 2025	63.8	62.86	62.86	64.08	62.22	1.18M
August 27, 2025	63.11	63.39	63.39	64	62.54	2.22M
August 26, 2025	63.68	63.47	63.47	64.6	63.28	979,800
August 25, 2025	64.1	63.58	63.58	64.21	63.38	1.1M
August 22, 2025	61.82	64.68	64.68	65.85	61.25	2.96M
August 21, 2025	60.99	61.34	61.34	61.72	60.29	1.55M
August 20, 2025	61.79	61.72	61.72	63.02	61.11	2.15M

Trex Company, Inc. (TREX) NYSE