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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Trex Company, Inc. (TREX) NYSE