Skip to main content
TREX logo

Trex Company, Inc.

TREXNYSEIndustrialsBuilding Products & Equipment

$49.57Today:- (-)1Y +3.91%

As of Oct 26, 2026 close

Market cap
$5.08B
P/E (TTM)
28.62
Forward P/E
31.93
Dividend yield
-
52-week range
$29.77$51.75
Volume (live)
-
Avg. volume (3M)
1.62M

Trex Company (TREX) Historical Stock Prices

Analyze Trex Company (TREX) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Trex Company (TREX) Interactive Price Chart

Interactive historical price chart showing Trex Company stock price movements and trends across multiple time periods.

Loading chart...

TREX Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
TREX historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202650.3850.3949.5049.5749.571.38M
Oct 23, 202650.6950.8049.1250.3850.381.57M
Oct 22, 202648.5451.1048.5451.0751.072.22M
Oct 21, 202648.9849.5348.3148.8348.831.89M
Oct 20, 202647.4849.1846.9948.7948.793.75M
Oct 19, 202645.9246.8945.4446.4946.491.45M
Oct 16, 202646.0747.2945.4045.7345.731.22M
Oct 15, 202644.7346.5644.7346.2146.211.77M
Oct 14, 202644.4944.8444.0444.3744.371.12M
Oct 13, 202644.9045.5444.2345.0545.05997.07K
Oct 12, 202644.3545.0244.1844.4844.481.25M
Oct 9, 202644.1944.9543.6944.7844.781.37M
Oct 8, 202644.2245.1243.8744.4444.441.69M
Oct 7, 202643.9744.0843.0543.8243.821.31M
Oct 6, 202644.4945.5044.2544.8644.861.18M
Oct 5, 202643.2644.9142.9344.2144.211.41M
Oct 2, 202644.5044.9643.2343.5643.561.56M
Oct 1, 202643.3443.9342.0943.5043.501.96M
Sep 30, 202644.3144.5243.4643.5643.561.33M
Sep 29, 202644.7245.1343.3944.0644.061.56M
Sep 28, 202644.5645.1343.5244.4444.442.05M
Sep 25, 202643.2744.9742.7644.7944.792.00M
Sep 24, 202643.4144.1642.8643.2243.221.36M
Sep 23, 202643.6444.5743.4443.6243.621.10M
Sep 22, 202643.7244.5243.4444.1344.131.64M
Sep 21, 202643.1243.4142.5142.9042.901.24M
Sep 18, 202643.0943.4442.5942.6942.692.26M
Sep 17, 202644.3044.6643.1543.4143.411.09M
Sep 16, 202643.4943.7442.2543.1143.112.55M
Sep 15, 202643.7343.9343.0243.6343.631.19M
Sep 14, 202644.1545.0543.5443.6643.661.48M
Sep 11, 202644.3845.1343.6744.9544.951.63M
Sep 10, 202644.7044.8743.2243.6743.671.67M
Sep 9, 202645.3645.7744.9145.5045.501.82M
Sep 8, 202645.8746.4045.5145.7845.782.18M
Sep 4, 202643.5245.7143.4445.6345.63923.06K
Sep 3, 202644.0144.6342.7343.6943.69826.50K
Sep 2, 202643.5043.9842.7343.7343.731.37M
Sep 1, 202644.9945.2843.2643.3443.342.31M
Aug 31, 202645.2945.6944.7445.5845.581.17M
Aug 28, 202646.2647.2944.8445.7745.771.14M
Aug 27, 202646.4846.7545.8746.0746.07970.00K
Aug 26, 202647.1847.5446.5046.6846.68872.69K
Aug 25, 202647.8148.0046.4946.8446.841.35M
Aug 24, 202647.1247.9646.4947.2747.271.65M
Aug 21, 202647.5447.7746.7246.8346.831.00M
Aug 20, 202647.1947.6946.0447.3047.301.13M
Aug 19, 202648.5149.6548.0048.2948.291.28M
Aug 18, 202648.4648.9947.6047.7347.731.27M
Aug 17, 202649.1849.4747.9648.7548.751.28M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.