NYSE : TREX
Trex Company, Inc. — Price history
Industrials · Building Products & Equipment · United States
Last price 51.14 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 5.21B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Trex Company, Inc. (TREX) closed at 50.54 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 52 | 52.38 | 50.27 | 50.54 | 2,734,172 | -1.17% |
| 2026-10-30 | 50.67 | 51.75 | 50.56 | 51.14 | 1,845,494 | +0.57% |
| 2026-10-29 | 49.69 | 51.12 | 49.355 | 50.85 | 1,347,861 | +2.64% |
| 2026-10-28 | 50.13 | 50.54 | 49.09 | 49.54 | 1,447,542 | -0.62% |
| 2026-10-27 | 49.66 | 50.09 | 48.67 | 49.85 | 1,994,124 | +0.56% |
| 2026-10-26 | 50.38 | 50.39 | 49.5 | 49.57 | 1,383,031 | -1.61% |
| 2026-10-23 | 50.69 | 50.795 | 49.12 | 50.38 | 1,569,471 | -1.35% |
| 2026-10-22 | 48.54 | 51.1 | 48.54 | 51.07 | 2,218,862 | +4.59% |
| 2026-10-21 | 48.98 | 49.53 | 48.31 | 48.83 | 1,891,609 | +0.08% |
| 2026-10-20 | 47.48 | 49.18 | 46.99 | 48.79 | 3,751,614 | +4.95% |
| 2026-10-19 | 45.92 | 46.89 | 45.44 | 46.49 | 1,453,062 | +1.66% |
| 2026-10-16 | 46.07 | 47.29 | 45.4 | 45.73 | 1,217,616 | -1.04% |
| 2026-10-15 | 44.73 | 46.56 | 44.73 | 46.21 | 1,766,193 | +4.15% |
| 2026-10-14 | 44.49 | 44.84 | 44.04 | 44.37 | 1,123,466 | -1.51% |
| 2026-10-13 | 44.9 | 45.54 | 44.23 | 45.05 | 997,067 | +1.28% |
| 2026-10-12 | 44.35 | 45.015 | 44.18 | 44.48 | 1,250,400 | -0.67% |
| 2026-10-09 | 44.19 | 44.955 | 43.69 | 44.78 | 1,368,421 | +0.77% |
| 2026-10-08 | 44.22 | 45.12 | 43.87 | 44.44 | 1,685,607 | +1.41% |
| 2026-10-07 | 43.97 | 44.08 | 43.055 | 43.82 | 1,309,603 | -2.32% |
| 2026-10-06 | 44.49 | 45.5 | 44.25 | 44.86 | 1,180,470 | +1.47% |
| 2026-10-05 | 43.26 | 44.915 | 42.93 | 44.21 | 1,410,697 | +1.49% |
| 2026-10-02 | 44.5 | 44.96 | 43.235 | 43.56 | 1,563,083 | +0.14% |
| 2026-10-01 | 43.34 | 43.93 | 42.095 | 43.5 | 1,962,988 | -0.14% |
| 2026-09-30 | 44.31 | 44.52 | 43.463 | 43.56 | 1,329,114 | -1.13% |
| 2026-09-29 | 44.72 | 45.13 | 43.39 | 44.06 | 1,555,706 | -0.86% |
| 2026-09-28 | 44.56 | 45.13 | 43.52 | 44.44 | 2,047,994 | -0.78% |
| 2026-09-25 | 43.27 | 44.97 | 42.755 | 44.79 | 2,001,636 | +3.63% |
| 2026-09-24 | 43.41 | 44.155 | 42.86 | 43.22 | 1,359,610 | -0.92% |
| 2026-09-23 | 43.64 | 44.57 | 43.435 | 43.62 | 1,096,231 | -1.16% |
| 2026-09-22 | 43.72 | 44.515 | 43.44 | 44.13 | 1,638,269 | +2.87% |
| 2026-09-21 | 43.12 | 43.415 | 42.51 | 42.9 | 1,243,555 | +0.49% |
| 2026-09-18 | 43.085 | 43.44 | 42.59 | 42.69 | 2,256,045 | -1.66% |
| 2026-09-17 | 44.3 | 44.665 | 43.15 | 43.41 | 1,090,340 | +0.70% |
| 2026-09-16 | 43.49 | 43.74 | 42.25 | 43.11 | 2,554,823 | -1.19% |
| 2026-09-15 | 43.73 | 43.93 | 43.015 | 43.63 | 1,192,276 | -0.07% |
| 2026-09-14 | 44.15 | 45.045 | 43.54 | 43.66 | 1,475,128 | -2.87% |
| 2026-09-11 | 44.38 | 45.13 | 43.67 | 44.95 | 1,630,096 | +2.93% |
| 2026-09-10 | 44.7 | 44.87 | 43.22 | 43.67 | 1,671,810 | -4.02% |
| 2026-09-09 | 45.36 | 45.77 | 44.905 | 45.5 | 1,818,159 | -0.61% |
| 2026-09-08 | 45.87 | 46.4 | 45.51 | 45.78 | 2,178,890 | +0.33% |
| 2026-09-04 | 43.52 | 45.71 | 43.435 | 45.63 | 923,062 | +4.44% |
| 2026-09-03 | 44.01 | 44.635 | 42.73 | 43.69 | 826,495 | -0.09% |
| 2026-09-02 | 43.5 | 43.975 | 42.735 | 43.73 | 1,368,397 | +0.90% |
| 2026-09-01 | 44.99 | 45.28 | 43.26 | 43.34 | 2,310,160 | -4.91% |
| 2026-08-31 | 45.29 | 45.685 | 44.74 | 45.58 | 1,168,027 | -0.42% |
| 2026-08-28 | 46.26 | 47.29 | 44.835 | 45.77 | 1,143,843 | -0.65% |
| 2026-08-27 | 46.48 | 46.75 | 45.87 | 46.07 | 969,995 | -1.31% |
| 2026-08-26 | 47.18 | 47.54 | 46.5 | 46.68 | 872,693 | -0.34% |
| 2026-08-25 | 47.81 | 48 | 46.487 | 46.84 | 1,348,546 | -0.91% |
| 2026-08-24 | 47.12 | 47.96 | 46.49 | 47.27 | 1,651,324 | +0.94% |
| 2026-08-21 | 47.54 | 47.77 | 46.72 | 46.83 | 1,003,270 | -0.99% |
| 2026-08-20 | 47.19 | 47.685 | 46.04 | 47.3 | 1,129,137 | -2.05% |
| 2026-08-19 | 48.51 | 49.645 | 48 | 48.29 | 1,283,932 | +1.17% |
| 2026-08-18 | 48.46 | 48.995 | 47.6 | 47.73 | 1,274,893 | -2.09% |
| 2026-08-17 | 49.18 | 49.47 | 47.96 | 48.75 | 1,282,989 | -1.77% |
| 2026-08-14 | 49.92 | 50.25 | 49.22 | 49.63 | 1,189,806 | -0.90% |
| 2026-08-13 | 50.01 | 50.96 | 49.17 | 50.08 | 2,171,238 | +1.11% |
| 2026-08-12 | 49.84 | 50.145 | 48.375 | 49.53 | 1,547,930 | -0.42% |
| 2026-08-11 | 48.86 | 50.04 | 48.25 | 49.74 | 1,652,227 | +3.26% |
| 2026-08-10 | 49.13 | 49.13 | 47.57 | 48.17 | 1,643,830 | -2.03% |
| 2026-08-07 | 48.64 | 50.62 | 48.14 | 49.17 | 2,002,076 | +1.53% |
| 2026-08-06 | 49.4 | 49.7 | 47.89 | 48.43 | 1,962,306 | -2.30% |
| 2026-08-05 | 46.91 | 50.19 | 46.568 | 49.57 | 4,712,047 | +5.42% |
| 2026-08-04 | 45.26 | 48.39 | 43.78 | 47.02 | 4,547,811 | +4.89% |
| 2026-08-03 | 44.02 | 45.51 | 43.98 | 44.83 | 2,754,906 | +3.39% |
| 2026-07-31 | 44.09 | 44.58 | 42.71 | 43.36 | 1,871,048 | -1.30% |
| 2026-07-30 | 43.26 | 44.075 | 42.39 | 43.93 | 2,604,128 | +3.63% |
| 2026-07-29 | 43.17 | 44.07 | 41.77 | 42.39 | 2,611,264 | -3.70% |
| 2026-07-28 | 44.76 | 45.72 | 43.61 | 44.02 | 2,674,908 | +0.05% |
| 2026-07-27 | 44.08 | 44.76 | 43.005 | 44 | 1,973,011 | +1.31% |
| 2026-07-24 | 42.41 | 44.73 | 42.12 | 43.43 | 1,960,535 | +2.48% |
| 2026-07-23 | 42.44 | 42.917 | 41.7 | 42.38 | 1,801,275 | -0.96% |
| 2026-07-22 | 43.03 | 43.57 | 42.65 | 42.79 | 1,480,901 | -0.28% |
| 2026-07-21 | 43.23 | 43.31 | 41.95 | 42.91 | 2,207,990 | -0.63% |
| 2026-07-20 | 45.36 | 45.36 | 42.82 | 43.18 | 1,671,926 | -4.32% |
| 2026-07-17 | 45.15 | 46.5 | 44.66 | 45.13 | 1,642,646 | -1.48% |
| 2026-07-16 | 43.64 | 45.87 | 43.02 | 45.81 | 2,918,441 | +5.02% |
| 2026-07-15 | 44.03 | 45.53 | 43.305 | 43.62 | 3,635,528 | -1.25% |
| 2026-07-14 | 48.375 | 48.83 | 43.355 | 44.17 | 4,722,446 | -3.77% |
| 2026-07-13 | 47.19 | 47.57 | 45.55 | 45.9 | 1,546,819 | -2.67% |
| 2026-07-10 | 47.27 | 48.06 | 46.96 | 47.16 | 1,541,224 | +0.86% |
| 2026-07-09 | 46.61 | 47.28 | 45.893 | 46.76 | 1,394,975 | +2.03% |
| 2026-07-08 | 45.97 | 46.565 | 44.905 | 45.83 | 1,847,879 | -2.72% |
| 2026-07-07 | 47.89 | 48.46 | 46.565 | 47.11 | 1,373,002 | -2.46% |
| 2026-07-06 | 48.63 | 48.73 | 46.965 | 48.3 | 1,128,156 | -0.35% |
| 2026-07-02 | 48.94 | 49.7 | 47.64 | 48.47 | 1,268,420 | -0.45% |
| 2026-07-01 | 49.55 | 49.72 | 48.28 | 48.69 | 1,362,326 | -2.70% |
| 2026-06-30 | 50.19 | 50.34 | 48.66 | 50.04 | 2,022,525 | +0.70% |
| 2026-06-29 | 49.22 | 49.84 | 48.04 | 49.69 | 2,846,479 | -0.06% |
| 2026-06-26 | 49.23 | 50.1 | 48.805 | 49.72 | 2,258,239 | -0.52% |
| 2026-06-25 | 49.41 | 50.2 | 48.517 | 49.98 | 1,754,234 | +2.25% |
| 2026-06-24 | 46.12 | 49.37 | 45.2 | 48.88 | 2,342,349 | +7.81% |
| 2026-06-23 | 45.95 | 46.56 | 45.22 | 45.34 | 1,739,343 | -2.28% |
| 2026-06-22 | 46.97 | 47.57 | 46.26 | 46.4 | 1,483,716 | -1.55% |
| 2026-06-18 | 46.43 | 48.875 | 46.01 | 47.13 | 2,938,998 | +3.70% |
| 2026-06-17 | 46.64 | 48.515 | 45.35 | 45.45 | 2,029,784 | -3.09% |
| 2026-06-16 | 46.6 | 47.97 | 46.56 | 46.9 | 1,729,195 | +1.14% |
| 2026-06-15 | 46.95 | 47.905 | 46.33 | 46.37 | 2,456,811 | +1.62% |
| 2026-06-12 | 46.76 | 47.06 | 45.46 | 45.63 | 1,655,880 | -1.53% |
| 2026-06-11 | 43.43 | 46.42 | 42.97 | 46.34 | 2,325,307 | +8.30% |
| 2026-06-10 | 44.01 | 44.8 | 42.45 | 42.79 | 2,228,230 | -3.65% |
| 2026-06-09 | 42.22 | 44.595 | 42.04 | 44.41 | 3,361,965 | +5.61% |
| 2026-06-08 | 40.24 | 42.75 | 39.83 | 42.05 | 2,935,288 | +6.05% |
| 2026-06-05 | 39.66 | 40.7 | 39.19 | 39.65 | 1,478,260 | -1.20% |
| 2026-06-04 | 41.25 | 41.465 | 39.87 | 40.13 | 1,126,845 | -1.06% |
| 2026-06-03 | 41.06 | 41.185 | 40.23 | 40.56 | 1,741,986 | -2.48% |
| 2026-06-02 | 41.6 | 41.75 | 40.165 | 41.59 | 1,442,835 | +0.07% |
| 2026-06-01 | 41.53 | 41.58 | 40.19 | 41.56 | 1,207,948 | +0.39% |
| 2026-05-29 | 42.2 | 43.16 | 41.21 | 41.4 | 1,763,509 | -2.34% |
| 2026-05-28 | 41.27 | 42.585 | 40.71 | 42.39 | 1,509,747 | +2.07% |
| 2026-05-27 | 41.06 | 42.19 | 40.87 | 41.53 | 1,491,478 | +2.75% |
| 2026-05-26 | 39.43 | 40.61 | 39.19 | 40.42 | 1,808,668 | +3.16% |
| 2026-05-22 | 39 | 39.45 | 38.53 | 39.18 | 1,262,512 | +0.80% |
| 2026-05-21 | 37.76 | 39.01 | 36.79 | 38.87 | 1,381,294 | +1.62% |
| 2026-05-20 | 36.8 | 38.31 | 35.69 | 38.25 | 2,079,042 | +5.55% |
| 2026-05-19 | 38.3 | 38.3 | 36.13 | 36.24 | 2,756,550 | -5.08% |
| 2026-05-18 | 37.8 | 39.465 | 37.77 | 38.18 | 2,663,254 | +1.98% |
| 2026-05-15 | 38.03 | 38.47 | 36.96 | 37.44 | 1,897,619 | -2.98% |
| 2026-05-14 | 38.45 | 38.975 | 37.65 | 38.59 | 1,701,504 | +1.61% |
| 2026-05-13 | 38.54 | 38.89 | 37.42 | 37.98 | 2,137,165 | -2.79% |