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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 19, 2025	63.46	64.02	64.02	65.16	63.27	1.6M
August 18, 2025	63.19	62.89	62.89	63.19	62.06	1.39M
August 15, 2025	65.1	63.08	63.08	65.21	62.93	1.36M
August 14, 2025	63.67	65	65	65.21	63.58	2.19M
August 13, 2025	61.55	65.83	65.83	65.83	61.55	2.25M
August 12, 2025	59.14	61.12	61.12	61.31	57.84	1.55M
August 11, 2025	59.76	58.67	58.67	60.12	58.48	2.22M
August 08, 2025	61.6	59.78	59.78	62.24	59.61	1.55M
August 07, 2025	61.91	61.46	61.46	62.63	60.89	1.55M
August 06, 2025	65.58	61.13	61.13	66	61.06	2.5M
August 05, 2025	63.02	65.76	65.76	66.36	62.39	3.18M
August 04, 2025	63.5	64.3	64.3	64.66	62.88	1.5M
August 01, 2025	63.4	63.42	63.42	64.04	62.22	1.53M
July 31, 2025	65.69	64.24	64.24	66.15	63.91	1.31M
July 30, 2025	67.26	66.23	66.23	67.89	65.19	1.24M
July 29, 2025	67.62	67.18	67.18	68.24	66.78	1.29M
July 28, 2025	68.63	67.49	67.49	68.78	67.44	1.66M
July 25, 2025	68.49	68.49	68.49	68.63	67	1.12M
July 24, 2025	67.2	67.84	67.84	68.32	66.71	1.19M
July 23, 2025	67.18	67.47	67.47	67.81	66.74	1.47M
July 22, 2025	62.67	66.25	66.25	66.52	62.67	2.01M
July 21, 2025	62.97	62.09	62.09	63.78	62.04	1.03M
July 18, 2025	62.8	61.82	61.82	63	61.04	1.04M
July 17, 2025	61.5	62.15	62.15	62.78	61.29	947,100
July 16, 2025	61.26	61.21	61.21	61.9	59.92	1.46M
July 15, 2025	63.56	60.88	60.88	63.83	60.83	1.83M
July 14, 2025	63.6	62.67	62.67	64.23	62.33	1.63M
July 11, 2025	62.95	63.89	63.89	64.08	62.94	1.65M
July 10, 2025	62.1	64.11	64.11	64.89	61.59	2.37M
July 09, 2025	59.06	60.26	60.26	60.4	58.59	1.82M
July 08, 2025	57.82	58.62	58.62	59.71	56.9	2.15M
July 07, 2025	58.48	57.68	57.68	58.83	57.06	1.43M
July 03, 2025	59.41	58.94	58.94	60.02	58.54	1.16M
July 02, 2025	57.99	59.29	59.29	59.58	57.68	2.03M
July 01, 2025	54.04	57.68	57.68	58.71	54.04	2.53M
June 30, 2025	55.01	54.38	54.38	55.01	54.08	1.27M
June 27, 2025	54.17	54.88	54.88	55.47	54.03	4.72M
June 26, 2025	55.6	53.56	53.56	55.82	53.49	3.36M
June 25, 2025	55.86	55.31	55.31	56.01	54.67	1.52M
June 24, 2025	55.83	55.85	55.85	56.57	55.03	1.43M
June 23, 2025	53.2	55.24	55.24	55.43	52.68	2.06M
June 20, 2025	53.18	53.79	53.79	54.37	52.63	3.23M
June 18, 2025	53.3	52.6	52.6	54	52.38	2.1M

Trex Company, Inc. (TREX) NYSE