Trex Company, Inc. Common Stock (TREX)

Historical Prices For Trex Company, Inc. Common Stock (TREX)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	57.22	57.78	54.05	55.38	2,401,303	55.38
4/02/2025	57.66	60.36	57.55	59.99	1,294,787	59.99
4/01/2025	59.00	59.19	57.05	58.46	1,760,493	58.46
3/31/2025	56.22	58.25	55.90	58.10	2,229,233	58.10
3/28/2025	59.10	59.53	56.73	57.31	2,069,095	57.31
3/27/2025	60.95	61.27	58.76	59.32	1,453,553	59.32
3/26/2025	62.00	62.81	60.80	61.08	1,686,958	61.08
3/25/2025	61.65	62.30	61.06	62.03	2,086,549	62.03
3/24/2025	62.53	63.62	60.68	61.96	3,571,769	61.96
3/21/2025	58.62	60.02	58.27	59.43	2,500,510	59.43
3/20/2025	58.17	60.63	58.16	59.75	2,740,981	59.75
3/19/2025	57.76	59.72	57.58	59.03	2,053,096	59.03
3/18/2025	56.98	58.41	56.76	58.08	1,482,913	58.08
3/17/2025	56.60	58.10	56.54	57.60	1,952,891	57.60
3/14/2025	55.46	56.97	54.88	56.84	2,039,226	56.84
3/13/2025	54.77	55.02	52.83	54.00	2,557,998	54.00
3/12/2025	54.45	55.73	54.01	55.02	2,286,402	55.02
3/11/2025	54.12	55.04	52.75	54.04	2,521,951	54.04
3/10/2025	55.41	55.77	53.66	54.09	1,899,769	54.09
3/07/2025	57.52	57.52	54.70	56.19	2,404,520	56.19
3/06/2025	57.83	58.84	57.37	57.50	1,887,925	57.50
3/05/2025	59.02	59.96	58.10	58.69	1,550,121	58.69
3/04/2025	58.65	59.38	56.31	58.22	1,642,964	58.22
3/03/2025	62.12	62.84	59.00	59.57	1,354,664	59.57
2/28/2025	60.14	62.01	60.07	61.69	1,719,540	61.69
2/27/2025	61.20	61.89	60.20	60.33	1,651,502	60.33
2/26/2025	61.91	63.62	61.44	61.55	1,594,505	61.55
2/25/2025	63.12	63.81	60.39	62.40	3,851,410	62.40
2/24/2025	60.58	61.80	59.31	61.67	4,339,059	61.67
2/21/2025	65.66	65.66	60.56	60.58	2,724,486	60.58
2/20/2025	66.14	66.54	64.50	64.99	1,002,742	64.99
2/19/2025	66.16	66.90	65.54	66.32	1,181,419	66.32
2/18/2025	67.27	67.46	65.69	66.82	1,968,908	66.82
2/14/2025	68.49	70.08	66.68	67.33	2,933,119	67.33
2/13/2025	67.81	68.23	66.82	67.82	824,929	67.82
2/12/2025	67.40	67.69	66.78	67.24	893,238	67.24
2/11/2025	70.12	71.01	68.92	69.28	1,549,222	69.28
2/10/2025	70.98	70.98	69.90	70.23	858,377	70.23
2/07/2025	73.01	73.49	69.93	70.24	948,713	70.24
2/06/2025	72.86	73.54	72.13	73.22	868,372	73.22
2/05/2025	72.21	73.27	71.58	72.35	1,460,115	72.35
2/04/2025	71.13	72.60	70.84	71.42	1,297,793	71.42
2/03/2025	71.00	73.58	70.39	71.95	1,401,298	71.95
1/31/2025	73.92	74.68	72.72	72.83	934,866	72.83
1/30/2025	72.75	74.65	72.27	74.06	1,441,737	74.06
1/29/2025	72.48	73.70	71.57	72.61	1,129,029	72.61
1/28/2025	73.98	74.22	72.11	72.14	821,091	72.14
1/27/2025	73.77	75.55	73.18	74.29	845,644	74.29
1/24/2025	74.50	74.71	73.47	73.72	779,818	73.72
1/23/2025	73.30	74.83	72.43	74.44	1,177,053	74.44
1/22/2025	72.43	73.19	71.93	72.50	552,454	72.50
1/21/2025	72.87	73.63	72.19	72.84	913,253	72.84
1/17/2025	72.58	72.64	71.39	71.63	444,334	71.63
1/16/2025	71.20	71.47	70.01	71.26	767,541	71.26
1/15/2025	71.96	72.09	70.73	71.25	1,364,386	71.25
1/14/2025	67.06	69.19	66.71	69.02	1,495,151	69.02
1/13/2025	63.86	66.26	63.53	65.22	1,545,240	65.22
1/10/2025	64.44	65.21	63.92	64.57	1,320,429	64.57
1/08/2025	66.06	66.26	64.50	65.90	1,464,190	65.90
1/07/2025	70.25	70.37	66.26	66.63	1,142,646	66.63
1/06/2025	70.19	71.39	70.15	70.32	654,451	70.32