TREX Historical Prices
Trex Company, Inc. · daily open, high, low, close & volume
Trading days
249
Period high
52.38
Period low
29.77
Period change
+6.29%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | 50.95 | 51.36 | 49.52 | 50.00 | -1.07% | 4,879,602 |
| Nov 2, 2026 | 52.00 | 52.38 | 50.27 | 50.54 | -1.17% | 2,734,376 |
| Oct 30, 2026 | 50.67 | 51.75 | 50.56 | 51.14 | +0.57% | 1,845,495 |
| Oct 29, 2026 | 49.69 | 51.12 | 49.35 | 50.85 | +2.64% | 1,347,862 |
| Oct 28, 2026 | 50.13 | 50.54 | 49.09 | 49.54 | -0.62% | 1,447,543 |
| Oct 27, 2026 | 49.66 | 50.09 | 48.67 | 49.85 | +0.56% | 1,994,124 |
| Oct 26, 2026 | 50.38 | 50.39 | 49.50 | 49.57 | -1.61% | 1,383,031 |
| Oct 23, 2026 | 50.69 | 50.80 | 49.12 | 50.38 | -1.35% | 1,569,472 |
| Oct 22, 2026 | 48.54 | 51.10 | 48.54 | 51.07 | +4.59% | 2,218,863 |
| Oct 21, 2026 | 48.98 | 49.53 | 48.31 | 48.83 | +0.08% | 1,891,610 |
| Oct 20, 2026 | 47.48 | 49.18 | 46.99 | 48.79 | +4.95% | 3,751,614 |
| Oct 19, 2026 | 45.92 | 46.89 | 45.44 | 46.49 | +1.66% | 1,453,063 |
| Oct 16, 2026 | 46.07 | 47.29 | 45.40 | 45.73 | -1.04% | 1,218,538 |
| Oct 15, 2026 | 44.73 | 46.56 | 44.73 | 46.21 | +4.15% | 1,766,296 |
| Oct 14, 2026 | 44.49 | 44.84 | 44.04 | 44.37 | -1.51% | 1,123,522 |
| Oct 13, 2026 | 44.90 | 45.54 | 44.23 | 45.05 | +1.28% | 1,008,300 |
| Oct 12, 2026 | 44.35 | 45.02 | 44.18 | 44.48 | -0.67% | 1,250,455 |
| Oct 9, 2026 | 44.19 | 44.95 | 43.69 | 44.78 | +0.77% | 1,368,428 |
| Oct 8, 2026 | 44.22 | 45.12 | 43.87 | 44.44 | +1.41% | 1,685,643 |
| Oct 7, 2026 | 43.97 | 44.08 | 43.05 | 43.82 | -2.32% | 1,309,609 |
| Oct 6, 2026 | 44.49 | 45.50 | 44.25 | 44.86 | +1.47% | 1,180,463 |
| Oct 5, 2026 | 43.26 | 44.91 | 42.93 | 44.21 | +1.49% | 1,631,201 |
| Oct 2, 2026 | 44.50 | 44.96 | 43.23 | 43.56 | +0.14% | 1,569,749 |
| Oct 1, 2026 | 43.34 | 43.93 | 42.09 | 43.50 | -0.14% | 1,962,998 |
| Sep 30, 2026 | 44.31 | 44.52 | 43.46 | 43.56 | -1.13% | 1,329,118 |
| Sep 29, 2026 | 44.72 | 45.13 | 43.39 | 44.06 | -0.86% | 1,555,712 |
| Sep 28, 2026 | 44.56 | 45.13 | 43.52 | 44.44 | -0.78% | 2,048,378 |
| Sep 25, 2026 | 43.27 | 44.97 | 42.76 | 44.79 | +3.63% | 2,006,264 |
| Sep 24, 2026 | 43.41 | 44.16 | 42.86 | 43.22 | -0.92% | 1,359,621 |
| Sep 23, 2026 | 43.64 | 44.57 | 43.44 | 43.62 | -1.16% | 1,114,634 |
| Sep 22, 2026 | 43.72 | 44.52 | 43.44 | 44.13 | +2.87% | 1,638,284 |
| Sep 21, 2026 | 43.12 | 43.41 | 42.51 | 42.90 | +0.49% | 1,299,687 |
| Sep 18, 2026 | 43.09 | 43.44 | 42.59 | 42.69 | -1.66% | 2,319,058 |
| Sep 17, 2026 | 44.30 | 44.66 | 43.15 | 43.41 | +0.70% | 1,119,441 |
| Sep 16, 2026 | 43.49 | 43.74 | 42.25 | 43.11 | -1.19% | 2,561,458 |
| Sep 15, 2026 | 43.73 | 43.93 | 43.02 | 43.63 | -0.07% | 1,214,773 |
| Sep 14, 2026 | 44.15 | 45.05 | 43.54 | 43.66 | -2.87% | 1,509,261 |
| Sep 11, 2026 | 44.38 | 45.13 | 43.67 | 44.95 | -1.21% | 1,630,100 |
| Sep 9, 2026 | 45.36 | 45.77 | 44.91 | 45.50 | -0.61% | 1,818,183 |
| Sep 8, 2026 | 45.87 | 46.40 | 45.51 | 45.78 | +0.33% | 2,307,499 |
| Sep 4, 2026 | 43.52 | 45.71 | 43.44 | 45.63 | +4.44% | 957,129 |
| Sep 3, 2026 | 44.01 | 44.63 | 42.73 | 43.69 | -0.09% | 826,496 |
| Sep 2, 2026 | 43.50 | 43.98 | 42.73 | 43.73 | -4.06% | 1,368,398 |
| Aug 31, 2026 | 45.29 | 45.69 | 44.74 | 45.58 | -0.42% | 1,168,117 |
| Aug 28, 2026 | 46.26 | 47.29 | 44.84 | 45.77 | -0.65% | 1,143,843 |
| Aug 27, 2026 | 46.48 | 46.75 | 45.87 | 46.07 | -1.31% | 970,001 |
| Aug 26, 2026 | 47.18 | 47.54 | 46.50 | 46.68 | -0.34% | 872,694 |
| Aug 25, 2026 | 47.81 | 48.00 | 46.49 | 46.84 | -0.91% | 1,348,546 |
| Aug 24, 2026 | 47.12 | 47.96 | 46.49 | 47.27 | +0.94% | 1,651,325 |
| Aug 21, 2026 | 47.54 | 47.77 | 46.72 | 46.83 | -0.99% | 1,003,270 |
| Aug 20, 2026 | 47.19 | 47.69 | 46.04 | 47.30 | -2.05% | 1,129,138 |
| Aug 19, 2026 | 48.51 | 49.65 | 48.00 | 48.29 | +1.17% | 1,283,932 |
| Aug 18, 2026 | 48.46 | 48.99 | 47.60 | 47.73 | -2.09% | 1,274,893 |
| Aug 17, 2026 | 49.18 | 49.47 | 47.96 | 48.75 | -1.77% | 1,282,989 |
| Aug 14, 2026 | 49.92 | 50.25 | 49.22 | 49.63 | -0.90% | 1,189,806 |
| Aug 13, 2026 | 50.01 | 50.96 | 49.17 | 50.08 | +1.11% | 2,171,238 |
| Aug 12, 2026 | 49.84 | 50.15 | 48.38 | 49.53 | -0.42% | 1,661,916 |
| Aug 11, 2026 | 48.86 | 50.04 | 48.25 | 49.74 | +3.26% | 1,652,227 |
| Aug 10, 2026 | 49.13 | 49.13 | 47.57 | 48.17 | -2.03% | 1,643,830 |
| Aug 7, 2026 | 48.64 | 50.62 | 48.14 | 49.17 | +1.53% | 2,002,077 |
| Aug 6, 2026 | 49.40 | 49.70 | 47.89 | 48.43 | -2.30% | 1,962,207 |
| Aug 5, 2026 | 46.91 | 50.19 | 46.57 | 49.57 | +5.42% | 4,710,880 |
| Aug 4, 2026 | 45.26 | 48.39 | 43.78 | 47.02 | +4.89% | 4,547,811 |
| Aug 3, 2026 | 44.02 | 45.51 | 43.98 | 44.83 | +3.39% | 2,754,907 |
| Jul 31, 2026 | 44.09 | 44.58 | 42.71 | 43.36 | -1.30% | 1,871,048 |
| Jul 30, 2026 | 43.26 | 44.08 | 42.39 | 43.93 | +3.63% | 2,604,129 |
| Jul 29, 2026 | 43.17 | 44.07 | 41.77 | 42.39 | -3.70% | 2,611,319 |
| Jul 28, 2026 | 44.76 | 45.72 | 43.61 | 44.02 | +0.05% | 2,674,275 |
| Jul 27, 2026 | 44.08 | 44.76 | 43.01 | 44.00 | +1.31% | 1,973,012 |
| Jul 24, 2026 | 42.41 | 44.73 | 42.12 | 43.43 | +2.48% | 1,960,536 |
| Jul 23, 2026 | 42.44 | 42.92 | 41.70 | 42.38 | -0.96% | 1,801,275 |
| Jul 22, 2026 | 43.03 | 43.57 | 42.65 | 42.79 | -0.28% | 1,480,902 |
| Jul 21, 2026 | 43.23 | 43.31 | 41.95 | 42.91 | -0.63% | 2,207,991 |
| Jul 20, 2026 | 45.36 | 45.36 | 42.82 | 43.18 | -4.32% | 1,671,926 |
| Jul 17, 2026 | 45.15 | 46.50 | 44.66 | 45.13 | -1.48% | 1,642,621 |
| Jul 16, 2026 | 43.64 | 45.87 | 43.02 | 45.81 | +5.02% | 2,918,441 |
| Jul 15, 2026 | 44.03 | 45.53 | 43.30 | 43.62 | -1.25% | 3,656,940 |
| Jul 14, 2026 | 48.38 | 48.83 | 43.35 | 44.17 | -3.77% | 4,722,446 |
| Jul 13, 2026 | 47.19 | 47.57 | 45.55 | 45.90 | -2.67% | 1,546,820 |
| Jul 10, 2026 | 47.27 | 48.06 | 46.96 | 47.16 | +0.86% | 1,541,225 |
| Jul 9, 2026 | 46.61 | 47.28 | 45.89 | 46.76 | +2.03% | 1,394,976 |
| Jul 8, 2026 | 45.97 | 46.56 | 44.91 | 45.83 | -2.72% | 1,847,879 |
| Jul 7, 2026 | 47.89 | 48.46 | 46.56 | 47.11 | -2.46% | 1,373,003 |
| Jul 6, 2026 | 48.63 | 48.73 | 46.97 | 48.30 | -0.35% | 1,128,156 |
| Jul 2, 2026 | 48.94 | 49.70 | 47.64 | 48.47 | -0.45% | 1,268,421 |
| Jul 1, 2026 | 49.55 | 49.72 | 48.28 | 48.69 | -2.70% | 1,362,327 |
| Jun 30, 2026 | 50.19 | 50.34 | 48.66 | 50.04 | +0.70% | 2,022,526 |
| Jun 29, 2026 | 49.22 | 49.84 | 48.04 | 49.69 | -0.06% | 2,846,479 |
| Jun 26, 2026 | 49.23 | 50.10 | 48.80 | 49.72 | -0.52% | 2,258,240 |
| Jun 25, 2026 | 49.41 | 50.20 | 48.52 | 49.98 | +2.25% | 1,754,235 |
| Jun 24, 2026 | 46.12 | 49.37 | 45.20 | 48.88 | +7.81% | 2,342,350 |
| Jun 23, 2026 | 45.95 | 46.56 | 45.22 | 45.34 | -2.28% | 1,739,344 |
| Jun 22, 2026 | 46.97 | 47.57 | 46.26 | 46.40 | -1.55% | 1,483,716 |
| Jun 18, 2026 | 46.43 | 48.88 | 46.01 | 47.13 | +3.70% | 2,938,998 |
| Jun 17, 2026 | 46.64 | 48.52 | 45.35 | 45.45 | -3.09% | 2,029,785 |
| Jun 16, 2026 | 46.60 | 47.97 | 46.56 | 46.90 | +1.14% | 1,729,196 |
| Jun 15, 2026 | 46.95 | 47.91 | 46.33 | 46.37 | +1.62% | 2,456,811 |
| Jun 12, 2026 | 46.76 | 47.06 | 45.46 | 45.63 | -1.53% | 1,655,880 |
| Jun 11, 2026 | 43.43 | 46.42 | 42.97 | 46.34 | +8.30% | 2,325,307 |
| Jun 10, 2026 | 44.01 | 44.80 | 42.45 | 42.79 | -3.65% | 2,228,230 |
| Jun 9, 2026 | 42.22 | 44.59 | 42.04 | 44.41 | +5.61% | 3,361,965 |
| Jun 8, 2026 | 40.24 | 42.75 | 39.83 | 42.05 | +6.05% | 2,935,288 |
| Jun 5, 2026 | 39.66 | 40.70 | 39.19 | 39.65 | -1.20% | 1,478,260 |
| Jun 4, 2026 | 41.25 | 41.47 | 39.87 | 40.13 | -1.06% | 1,126,846 |
| Jun 3, 2026 | 41.06 | 41.19 | 40.23 | 40.56 | -2.48% | 1,741,987 |
| Jun 2, 2026 | 41.60 | 41.75 | 40.16 | 41.59 | +0.07% | 1,442,836 |
| Jun 1, 2026 | 41.53 | 41.58 | 40.19 | 41.56 | +0.39% | 1,207,949 |
| May 29, 2026 | 42.20 | 43.16 | 41.21 | 41.40 | -2.34% | 1,763,509 |
| May 28, 2026 | 41.27 | 42.59 | 40.71 | 42.39 | +2.07% | 1,509,748 |
| May 27, 2026 | 41.06 | 42.19 | 40.87 | 41.53 | +2.75% | 1,491,478 |
| May 26, 2026 | 39.43 | 40.61 | 39.19 | 40.42 | +3.16% | 1,808,669 |
| May 22, 2026 | 39.00 | 39.45 | 38.53 | 39.18 | +0.80% | 1,262,512 |
| May 21, 2026 | 37.76 | 39.01 | 36.79 | 38.87 | +1.62% | 1,381,295 |
| May 20, 2026 | 36.80 | 38.31 | 35.69 | 38.25 | +5.55% | 2,079,042 |
| May 19, 2026 | 38.30 | 38.30 | 36.13 | 36.24 | -5.08% | 2,756,550 |
| May 18, 2026 | 37.80 | 39.47 | 37.77 | 38.18 | +1.98% | 2,663,254 |
| May 15, 2026 | 38.03 | 38.47 | 36.96 | 37.44 | -2.98% | 1,897,620 |
| May 14, 2026 | 38.45 | 38.98 | 37.65 | 38.59 | +1.61% | 1,701,505 |
| May 13, 2026 | 38.54 | 38.89 | 37.42 | 37.98 | -2.79% | 2,137,165 |
| May 12, 2026 | 39.39 | 39.62 | 37.86 | 39.07 | -1.09% | 2,502,064 |
| May 11, 2026 | 39.60 | 40.97 | 39.14 | 39.50 | -1.74% | 2,559,158 |
| May 8, 2026 | 39.47 | 41.28 | 39.34 | 40.20 | +2.58% | 2,546,755 |
| May 7, 2026 | 43.76 | 44.45 | 39.12 | 39.19 | -1.80% | 4,390,457 |
| May 6, 2026 | 38.72 | 40.21 | 38.26 | 39.91 | +6.17% | 3,389,681 |
| May 5, 2026 | 36.96 | 37.73 | 36.48 | 37.59 | +2.59% | 2,073,330 |
| May 4, 2026 | 38.39 | 38.63 | 36.59 | 36.64 | -5.54% | 1,871,015 |
| May 1, 2026 | 39.31 | 39.62 | 38.50 | 38.79 | -1.05% | 1,812,066 |
| Apr 30, 2026 | 39.63 | 40.07 | 38.98 | 39.20 | -1.09% | 2,088,309 |
| Apr 29, 2026 | 40.86 | 41.09 | 39.20 | 39.63 | -3.37% | 1,574,942 |
| Apr 28, 2026 | 42.53 | 42.96 | 40.90 | 41.01 | -3.39% | 1,683,785 |
| Apr 27, 2026 | 42.10 | 43.04 | 41.78 | 42.45 | +1.31% | 1,077,720 |
| Apr 24, 2026 | 42.42 | 42.47 | 41.63 | 41.90 | -1.11% | 2,013,977 |
| Apr 23, 2026 | 41.88 | 43.16 | 41.88 | 42.37 | +1.15% | 1,414,326 |
| Apr 22, 2026 | 42.85 | 43.00 | 41.65 | 41.89 | -0.69% | 1,462,561 |
| Apr 21, 2026 | 43.61 | 44.21 | 41.87 | 42.18 | -3.06% | 1,784,991 |
| Apr 20, 2026 | 42.32 | 43.83 | 42.32 | 43.51 | +1.73% | 1,880,860 |
| Apr 17, 2026 | 42.00 | 43.62 | 41.88 | 42.77 | +3.96% | 1,655,481 |
| Apr 16, 2026 | 41.07 | 41.48 | 40.53 | 41.14 | +0.66% | 1,737,336 |
| Apr 15, 2026 | 41.23 | 41.29 | 40.43 | 40.87 | -1.02% | 2,390,832 |
| Apr 14, 2026 | 40.66 | 41.71 | 40.61 | 41.29 | +1.95% | 1,706,340 |
| Apr 13, 2026 | 38.36 | 40.52 | 38.34 | 40.50 | +3.71% | 1,654,506 |
| Apr 10, 2026 | 39.14 | 39.58 | 38.65 | 39.05 | -0.48% | 1,750,646 |
| Apr 9, 2026 | 36.90 | 39.54 | 36.68 | 39.24 | +5.46% | 1,833,028 |
| Apr 8, 2026 | 37.18 | 37.97 | 36.85 | 37.21 | +4.96% | 1,873,051 |
| Apr 7, 2026 | 35.70 | 36.04 | 35.12 | 35.45 | -1.64% | 1,947,876 |
| Apr 6, 2026 | 35.36 | 36.19 | 35.22 | 36.04 | +1.35% | 1,033,469 |
| Apr 2, 2026 | 35.71 | 37.44 | 35.25 | 35.56 | -2.76% | 1,625,212 |
| Apr 1, 2026 | 36.60 | 36.91 | 36.25 | 36.57 | +0.41% | 1,615,704 |
| Mar 31, 2026 | 36.16 | 37.57 | 35.45 | 36.42 | +2.88% | 1,501,652 |
| Mar 30, 2026 | 35.98 | 36.44 | 35.11 | 35.40 | -0.39% | 1,283,345 |
| Mar 27, 2026 | 36.44 | 36.48 | 35.45 | 35.54 | -3.11% | 1,445,117 |
| Mar 26, 2026 | 36.90 | 37.76 | 36.45 | 36.68 | -1.66% | 1,292,948 |
| Mar 25, 2026 | 37.24 | 37.68 | 36.30 | 37.30 | +1.58% | 1,229,195 |
| Mar 24, 2026 | 36.42 | 37.83 | 36.38 | 36.72 | -0.54% | 1,213,137 |
| Mar 23, 2026 | 37.28 | 37.88 | 36.76 | 36.92 | +2.58% | 1,718,307 |
| Mar 20, 2026 | 36.74 | 36.91 | 35.70 | 35.99 | -2.15% | 2,777,340 |
| Mar 19, 2026 | 36.50 | 37.17 | 36.00 | 36.78 | -0.70% | 1,685,785 |
| Mar 18, 2026 | 37.66 | 38.41 | 36.95 | 37.04 | -2.73% | 1,694,498 |
| Mar 17, 2026 | 38.49 | 38.83 | 37.63 | 38.08 | +0.40% | 1,215,106 |
| Mar 16, 2026 | 37.54 | 38.11 | 37.06 | 37.93 | +1.17% | 1,768,973 |
| Mar 13, 2026 | 37.47 | 38.08 | 36.65 | 37.49 | +0.40% | 2,011,475 |
| Mar 12, 2026 | 37.59 | 38.34 | 36.97 | 37.34 | -2.15% | 2,893,202 |
| Mar 11, 2026 | 37.26 | 38.38 | 36.88 | 38.16 | +2.42% | 2,387,764 |
| Mar 10, 2026 | 37.05 | 37.86 | 36.72 | 37.26 | -0.19% | 2,633,415 |
| Mar 9, 2026 | 36.75 | 37.61 | 35.59 | 37.33 | -0.56% | 2,482,434 |
| Mar 6, 2026 | 37.83 | 38.00 | 36.56 | 37.54 | -3.17% | 1,793,224 |
| Mar 5, 2026 | 39.61 | 40.37 | 38.73 | 38.77 | -3.58% | 1,583,312 |
| Mar 4, 2026 | 40.95 | 41.56 | 39.66 | 40.21 | +0.12% | 1,645,384 |
| Mar 3, 2026 | 39.59 | 40.75 | 39.05 | 40.16 | -1.28% | 2,057,735 |
| Mar 2, 2026 | 40.55 | 41.13 | 39.67 | 40.68 | -1.79% | 2,393,169 |
| Feb 27, 2026 | 41.50 | 41.75 | 40.00 | 41.42 | -1.05% | 2,401,370 |
| Feb 26, 2026 | 42.12 | 42.12 | 40.08 | 41.86 | +0.38% | 2,865,623 |
| Feb 25, 2026 | 44.63 | 44.66 | 41.58 | 41.70 | +0.60% | 4,224,745 |
| Feb 24, 2026 | 40.66 | 41.64 | 40.30 | 41.45 | +2.90% | 4,042,305 |
| Feb 23, 2026 | 41.61 | 41.75 | 38.91 | 40.28 | -3.47% | 2,819,881 |
| Feb 20, 2026 | 41.61 | 42.97 | 41.12 | 41.73 | +0.51% | 1,653,181 |
| Feb 19, 2026 | 41.59 | 42.39 | 41.12 | 41.52 | -0.88% | 1,681,597 |
| Feb 18, 2026 | 42.89 | 43.45 | 41.87 | 41.89 | -1.09% | 1,184,184 |
| Feb 17, 2026 | 42.94 | 43.15 | 41.54 | 42.35 | -1.05% | 1,861,771 |
| Feb 13, 2026 | 42.62 | 43.44 | 42.54 | 42.80 | +0.35% | 1,208,815 |
| Feb 12, 2026 | 44.28 | 44.97 | 42.58 | 42.65 | -3.22% | 1,160,134 |
| Feb 11, 2026 | 43.78 | 44.54 | 43.16 | 44.07 | -0.83% | 2,047,889 |
| Feb 10, 2026 | 43.72 | 45.34 | 43.72 | 44.44 | +1.48% | 1,823,873 |
| Feb 9, 2026 | 43.78 | 44.34 | 43.50 | 43.79 | -0.48% | 1,422,219 |
| Feb 6, 2026 | 43.60 | 44.77 | 43.17 | 44.00 | +2.28% | 1,918,810 |
| Feb 5, 2026 | 43.33 | 43.69 | 42.59 | 43.02 | -1.76% | 1,935,966 |
| Feb 4, 2026 | 42.22 | 44.68 | 42.22 | 43.79 | +3.23% | 1,418,170 |
| Feb 3, 2026 | 41.77 | 44.29 | 41.47 | 42.42 | +2.17% | 1,848,163 |
| Feb 2, 2026 | 41.44 | 42.00 | 40.65 | 41.52 | +0.24% | 1,078,956 |
| Jan 30, 2026 | 41.23 | 41.81 | 40.56 | 41.42 | -0.86% | 1,542,685 |
| Jan 29, 2026 | 42.29 | 42.59 | 40.87 | 41.78 | -0.45% | 1,606,106 |
| Jan 28, 2026 | 42.03 | 42.67 | 41.38 | 41.97 | +0.14% | 982,469 |
| Jan 27, 2026 | 41.55 | 42.08 | 41.21 | 41.91 | -0.38% | 999,186 |
| Jan 26, 2026 | 42.88 | 42.88 | 41.57 | 42.07 | -1.13% | 1,505,921 |
| Jan 23, 2026 | 43.44 | 43.78 | 42.50 | 42.55 | -1.91% | 1,155,122 |
| Jan 22, 2026 | 44.19 | 44.63 | 43.30 | 43.38 | -1.09% | 2,191,859 |
| Jan 21, 2026 | 43.18 | 45.13 | 42.96 | 43.86 | +2.67% | 2,059,860 |
| Jan 20, 2026 | 42.67 | 42.90 | 41.92 | 42.72 | -2.31% | 2,328,316 |
| Jan 16, 2026 | 42.63 | 43.89 | 42.61 | 43.73 | +1.51% | 2,942,590 |
| Jan 15, 2026 | 43.23 | 43.66 | 42.47 | 43.08 | +0.16% | 2,213,071 |
| Jan 14, 2026 | 42.20 | 43.40 | 41.33 | 43.01 | +1.92% | 2,915,619 |
| Jan 13, 2026 | 41.72 | 42.41 | 41.47 | 42.20 | +1.05% | 2,185,667 |
| Jan 12, 2026 | 42.20 | 42.78 | 41.05 | 41.76 | +0.26% | 3,061,236 |
| Jan 9, 2026 | 39.52 | 42.05 | 39.05 | 41.65 | +8.13% | 4,142,974 |
| Jan 8, 2026 | 36.63 | 39.80 | 36.10 | 38.52 | +5.48% | 3,381,081 |
| Jan 7, 2026 | 37.81 | 38.45 | 36.45 | 36.52 | -2.54% | 2,504,727 |
| Jan 6, 2026 | 37.15 | 38.42 | 37.00 | 37.47 | +3.45% | 2,824,828 |
| Jan 5, 2026 | 35.60 | 37.33 | 35.60 | 36.22 | +1.09% | 1,862,203 |
| Jan 2, 2026 | 35.25 | 36.54 | 35.03 | 35.83 | +2.14% | 1,466,721 |
| Dec 31, 2025 | 35.40 | 35.71 | 34.97 | 35.08 | -1.18% | 1,017,689 |
| Dec 30, 2025 | 35.37 | 35.74 | 35.04 | 35.50 | -0.03% | 1,058,790 |
| Dec 29, 2025 | 35.65 | 35.81 | 35.06 | 35.51 | -0.42% | 1,079,900 |
| Dec 26, 2025 | 35.32 | 35.76 | 35.16 | 35.66 | +0.56% | 1,087,867 |
| Dec 24, 2025 | 35.44 | 35.79 | 35.30 | 35.46 | +0.71% | 660,871 |
| Dec 23, 2025 | 35.60 | 35.82 | 34.99 | 35.21 | -1.57% | 1,613,821 |
| Dec 22, 2025 | 35.30 | 35.95 | 35.26 | 35.77 | +1.25% | 1,481,021 |
| Dec 19, 2025 | 35.47 | 35.91 | 35.13 | 35.33 | -1.12% | 3,406,973 |
| Dec 18, 2025 | 35.46 | 36.25 | 35.03 | 35.73 | +2.50% | 2,117,948 |
| Dec 17, 2025 | 34.64 | 35.50 | 34.49 | 34.86 | -0.23% | 1,085,556 |
| Dec 16, 2025 | 34.83 | 35.52 | 34.59 | 34.94 | +0.23% | 1,522,150 |
| Dec 15, 2025 | 36.00 | 36.00 | 34.32 | 34.86 | -0.63% | 1,789,555 |
| Dec 12, 2025 | 35.60 | 35.81 | 34.61 | 35.08 | -0.90% | 1,853,585 |
| Dec 11, 2025 | 35.65 | 36.25 | 34.96 | 35.40 | +0.03% | 1,768,915 |
| Dec 10, 2025 | 34.27 | 35.58 | 34.27 | 35.39 | +3.78% | 2,238,738 |
| Dec 9, 2025 | 34.13 | 35.08 | 33.83 | 34.10 | -0.70% | 2,143,958 |
| Dec 8, 2025 | 34.18 | 34.44 | 33.76 | 34.34 | -0.46% | 3,102,273 |
| Dec 5, 2025 | 34.38 | 35.57 | 34.00 | 34.50 | +0.79% | 1,688,130 |
| Dec 4, 2025 | 34.98 | 35.49 | 34.20 | 34.23 | -1.84% | 1,358,435 |
| Dec 3, 2025 | 34.85 | 35.87 | 34.63 | 34.87 | +0.06% | 2,182,399 |
| Dec 2, 2025 | 35.41 | 35.41 | 34.42 | 34.85 | -1.44% | 2,479,417 |
| Dec 1, 2025 | 34.68 | 35.72 | 34.47 | 35.36 | +1.09% | 2,226,441 |
| Nov 28, 2025 | 34.94 | 35.22 | 34.67 | 34.98 | +0.14% | 832,760 |
| Nov 26, 2025 | 33.65 | 35.43 | 33.65 | 34.93 | +2.83% | 2,502,516 |
| Nov 25, 2025 | 32.47 | 34.00 | 32.00 | 33.97 | +6.29% | 3,140,188 |
| Nov 24, 2025 | 31.00 | 32.13 | 30.60 | 31.96 | +2.93% | 3,124,282 |
| Nov 21, 2025 | 30.35 | 31.95 | 30.26 | 31.05 | +3.05% | 4,475,138 |
| Nov 20, 2025 | 31.16 | 31.55 | 29.77 | 30.13 | -2.08% | 2,532,921 |
| Nov 19, 2025 | 31.21 | 31.34 | 30.53 | 30.77 | -0.84% | 1,932,290 |
| Nov 18, 2025 | 31.07 | 31.49 | 30.40 | 31.03 | -0.89% | 2,770,569 |
| Nov 17, 2025 | 32.56 | 32.99 | 31.07 | 31.31 | -1.45% | 2,552,122 |
| Nov 14, 2025 | 32.13 | 32.61 | 31.33 | 31.77 | -1.67% | 1,852,004 |
| Nov 13, 2025 | 32.79 | 33.65 | 32.19 | 32.31 | -2.24% | 3,758,682 |
| Nov 12, 2025 | 33.13 | 33.94 | 32.75 | 33.05 | +0.73% | 4,061,960 |
| Nov 11, 2025 | 32.69 | 33.23 | 32.23 | 32.81 | +1.80% | 3,899,328 |
| Nov 10, 2025 | 32.64 | 33.03 | 31.81 | 32.23 | -2.24% | 5,720,512 |
| Nov 7, 2025 | 31.60 | 33.24 | 31.60 | 32.97 | +3.29% | 6,609,015 |
| Nov 6, 2025 | 32.35 | 32.60 | 31.21 | 31.92 | -1.57% | 7,258,522 |
| Nov 5, 2025 | 34.00 | 37.24 | 32.14 | 32.43 | -31.06% | 24,370,765 |
| Nov 4, 2025 | 47.64 | 48.08 | 46.31 | 47.04 | -1.88% | 3,676,774 |
Daily open, high, low, close and volume for Trex Company, Inc. (TREX). Showing 249 trading days. Unadjusted prices.