Want to see TREX full AI Analyst Report?
Trex Company (TREX) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 50.67 | 51.75 | 50.56 | 51.14 | 51.14 | +0.57% | 1,845,395 | 1.13 |
| Oct 29, 2026 | 49.69 | 51.12 | 49.36 | 50.85 | 50.85 | +2.64% | 1,347,665 | 0.82 |
| Oct 28, 2026 | 50.13 | 50.54 | 49.09 | 49.54 | 49.54 | -0.62% | 1,447,540 | 0.87 |
| Oct 27, 2026 | 49.66 | 50.09 | 48.67 | 49.85 | 49.85 | +0.56% | 1,927,947 | 1.16 |
| Oct 26, 2026 | 50.38 | 50.39 | 49.50 | 49.57 | 49.57 | -1.61% | 1,383,018 | 0.82 |
| Oct 23, 2026 | 50.69 | 50.80 | 49.12 | 50.38 | 50.38 | -1.35% | 1,569,470 | 0.92 |
| Oct 22, 2026 | 48.54 | 51.10 | 48.54 | 51.07 | 51.07 | +4.59% | 2,218,794 | 1.30 |
| Oct 21, 2026 | 48.98 | 49.53 | 48.31 | 48.83 | 48.83 | +0.08% | 1,891,609 | 1.11 |
| Oct 20, 2026 | 47.48 | 49.18 | 46.99 | 48.79 | 48.79 | +4.95% | 3,751,614 | 2.25 |
| Oct 19, 2026 | 45.92 | 46.89 | 45.44 | 46.49 | 46.49 | +1.66% | 1,448,754 | 0.87 |
| Oct 16, 2026 | 46.07 | 47.29 | 45.40 | 45.73 | 45.73 | -1.04% | 1,217,937 | 0.72 |
| Oct 15, 2026 | 44.73 | 46.56 | 44.73 | 46.21 | 46.21 | +4.15% | 1,766,295 | 1.05 |
| Oct 14, 2026 | 44.49 | 44.84 | 44.04 | 44.37 | 44.37 | -1.51% | 1,123,522 | 0.66 |
| Oct 13, 2026 | 44.90 | 45.54 | 44.23 | 45.05 | 45.05 | +1.28% | 1,008,299 | 0.58 |
| Oct 12, 2026 | 44.35 | 45.02 | 44.18 | 44.48 | 44.48 | -0.67% | 1,250,454 | 0.71 |
| Oct 09, 2026 | 44.19 | 44.96 | 43.69 | 44.78 | 44.78 | +0.77% | 1,368,427 | 0.75 |
| Oct 08, 2026 | 44.22 | 45.12 | 43.87 | 44.44 | 44.44 | +1.41% | 1,685,642 | 0.93 |
| Oct 07, 2026 | 43.97 | 44.08 | 43.06 | 43.82 | 43.82 | -2.32% | 1,309,608 | 0.72 |
| Oct 06, 2026 | 44.49 | 45.50 | 44.25 | 44.86 | 44.86 | +1.47% | 1,180,482 | 0.65 |
| Oct 05, 2026 | 43.26 | 44.92 | 42.93 | 44.21 | 44.21 | +1.49% | 1,631,199 | 0.89 |
| Oct 02, 2026 | 44.50 | 44.96 | 43.24 | 43.56 | 43.56 | +0.14% | 1,563,088 | 0.86 |
| Oct 01, 2026 | 43.34 | 43.93 | 42.10 | 43.50 | 43.50 | -0.14% | 1,962,992 | 1.09 |
| Sep 30, 2026 | 44.31 | 44.52 | 43.46 | 43.56 | 43.56 | -1.13% | 1,329,117 | 0.74 |
| Sep 29, 2026 | 44.72 | 45.13 | 43.39 | 44.06 | 44.06 | -0.86% | 1,555,711 | 0.87 |
| Sep 28, 2026 | 44.56 | 45.13 | 43.52 | 44.44 | 44.44 | -0.78% | 2,048,378 | 1.16 |
| Sep 25, 2026 | 43.27 | 44.97 | 42.76 | 44.79 | 44.79 | +3.63% | 2,006,263 | 1.13 |
| Sep 24, 2026 | 43.41 | 44.16 | 42.86 | 43.22 | 43.22 | -0.92% | 1,359,620 | 0.76 |
| Sep 23, 2026 | 43.64 | 44.57 | 43.44 | 43.62 | 43.62 | -1.16% | 1,114,633 | 0.62 |
| Sep 22, 2026 | 43.72 | 44.52 | 43.44 | 44.13 | 44.13 | +2.87% | 1,638,283 | 0.91 |
| Sep 21, 2026 | 43.12 | 43.42 | 42.51 | 42.90 | 42.90 | +0.49% | 1,299,687 | 0.71 |
| Sep 18, 2026 | 43.09 | 43.44 | 42.59 | 42.69 | 42.69 | -1.66% | 2,319,058 | 1.28 |
| Sep 17, 2026 | 44.30 | 44.67 | 43.15 | 43.41 | 43.41 | +0.70% | 1,090,346 | 0.60 |
| Sep 16, 2026 | 43.49 | 43.74 | 42.25 | 43.11 | 43.11 | -1.19% | 2,561,457 | 1.40 |
| Sep 15, 2026 | 43.73 | 43.93 | 43.02 | 43.63 | 43.63 | -0.07% | 1,214,772 | 0.66 |
| Sep 14, 2026 | 44.15 | 45.05 | 43.54 | 43.66 | 43.66 | -2.87% | 1,509,260 | 0.82 |
| Sep 11, 2026 | 44.38 | 45.13 | 43.67 | 44.95 | 44.95 | +2.93% | 1,630,099 | 0.88 |
| Sep 10, 2026 | 44.70 | 44.87 | 43.22 | 43.67 | 43.67 | -4.02% | 1,690,029 | 0.91 |
| Sep 09, 2026 | 45.36 | 45.77 | 44.91 | 45.50 | 45.50 | -0.61% | 1,818,183 | 0.97 |
| Sep 08, 2026 | 45.87 | 46.40 | 45.51 | 45.78 | 45.78 | +0.33% | 2,307,499 | 1.24 |
| Sep 07, 2026 | 43.52 | 45.71 | 43.44 | 45.63 | 45.63 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 43.52 | 45.71 | 43.44 | 45.63 | 45.63 | +4.44% | 957,128 | 0.49 |
| Sep 03, 2026 | 44.01 | 44.64 | 42.73 | 43.69 | 43.69 | -0.09% | 820,878 | 0.42 |
| Sep 02, 2026 | 43.50 | 43.98 | 42.74 | 43.73 | 43.73 | +0.90% | 1,368,397 | 0.70 |
| Sep 01, 2026 | 44.99 | 45.28 | 43.26 | 43.34 | 43.34 | -4.91% | 2,304,546 | 1.18 |
| Aug 31, 2026 | 45.29 | 45.69 | 44.74 | 45.58 | 45.58 | -0.42% | 1,168,027 | 0.60 |
| Aug 28, 2026 | 46.26 | 47.29 | 44.84 | 45.77 | 45.77 | -0.65% | 1,143,842 | 0.59 |
| Aug 27, 2026 | 46.48 | 46.75 | 45.87 | 46.07 | 46.07 | -1.31% | 969,995 | 0.49 |
| Aug 26, 2026 | 47.18 | 47.54 | 46.50 | 46.68 | 46.68 | -0.34% | 872,693 | 0.44 |
| Aug 25, 2026 | 47.81 | 48.00 | 46.49 | 46.84 | 46.84 | -0.91% | 1,348,494 | 0.68 |
| Aug 24, 2026 | 47.12 | 47.96 | 46.49 | 47.27 | 47.27 | +0.94% | 1,651,324 | 0.83 |
