Trex Company Inc (TREX) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Uptrend stack intact — Trades +12.1% vs the 50-day and +18.6% vs the 200-day average, 1.2% below the 52-week high and +71.8% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Trex Company Inc trades 12.1% above its 50-day and 18.6% above its 200-day moving average. (as of 2026-10-30)

Trex makes composite decking, railing, fencing and related outdoor building products that replace wood, resisting fading, staining, mould and scratching. It sells decking lines such as Transcend, Signature, Enhance and Select, along with railing, fencing and lighting accessories, mostly through wholesale distributors and retail lumber dealers in the United States.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the TREX overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	50.67	51.75	50.56	51.14	+0.57%	1,845,424
2026-10-29	49.69	51.12	49.35	50.85	+2.64%	1,347,861
2026-10-28	50.13	50.54	49.09	49.54	-0.62%	1,447,542
2026-10-27	49.66	50.09	48.67	49.85	+0.56%	1,994,124
2026-10-26	50.38	50.39	49.50	49.57	-1.61%	1,383,031
2026-10-23	50.69	50.80	49.12	50.38	-1.35%	1,569,471
2026-10-22	48.54	51.10	48.54	51.07	+4.59%	2,218,862
2026-10-21	48.98	49.53	48.31	48.83	+0.08%	1,891,609
2026-10-20	47.48	49.18	46.99	48.79	+4.95%	3,751,614
2026-10-19	45.92	46.89	45.44	46.49	+1.66%	1,453,062
2026-10-16	46.07	47.29	45.40	45.73	-1.04%	1,218,537
2026-10-15	44.73	46.56	44.73	46.21	+4.15%	1,766,295
2026-10-14	44.49	44.84	44.04	44.37	-1.51%	1,123,522
2026-10-13	44.90	45.54	44.23	45.05	+1.28%	1,008,299
2026-10-12	44.35	45.02	44.18	44.48	-0.67%	1,250,454
2026-10-09	44.19	44.95	43.69	44.78	+0.77%	1,368,427
2026-10-08	44.22	45.12	43.87	44.44	+1.41%	1,685,642
2026-10-07	43.97	44.08	43.05	43.82	-2.32%	1,309,608
2026-10-06	44.49	45.50	44.25	44.86	+1.47%	1,180,482
2026-10-05	43.26	44.91	42.93	44.21	+1.49%	1,631,201
2026-10-02	44.50	44.96	43.23	43.56	+0.14%	1,563,088
2026-10-01	43.34	43.93	42.09	43.50	-0.14%	1,962,998
2026-09-30	44.31	44.52	43.46	43.56	-1.13%	1,329,117
2026-09-29	44.72	45.13	43.39	44.06	-0.86%	1,555,711
2026-09-28	44.56	45.13	43.52	44.44	-0.78%	2,048,378
2026-09-25	43.27	44.97	42.76	44.79	+3.63%	2,006,263
2026-09-24	43.41	44.16	42.86	43.22	-0.92%	1,359,620
2026-09-23	43.64	44.57	43.44	43.62	-1.16%	1,114,633
2026-09-22	43.72	44.52	43.44	44.13	+2.87%	1,638,283
2026-09-21	43.12	43.41	42.51	42.90	+0.49%	1,299,687
2026-09-18	43.09	43.44	42.59	42.69	-1.66%	2,319,058
2026-09-17	44.30	44.66	43.15	43.41	+0.70%	1,119,440
2026-09-16	43.49	43.74	42.25	43.11	-1.19%	2,561,457
2026-09-15	43.73	43.93	43.02	43.63	-0.07%	1,214,772
2026-09-14	44.15	45.05	43.54	43.66	-2.87%	1,509,260
2026-09-11	44.38	45.13	43.67	44.95	+2.93%	1,630,099
2026-09-10	44.70	44.87	43.22	43.67	-4.02%	1,690,029
2026-09-09	45.36	45.77	44.91	45.50	-0.61%	1,818,183
2026-09-08	45.87	46.40	45.51	45.78	+0.33%	2,307,499
2026-09-04	43.52	45.71	43.44	45.63	+4.44%	957,128
2026-09-03	44.01	44.63	42.73	43.69	-0.09%	826,495
2026-09-02	43.50	43.98	42.73	43.73	+0.90%	1,368,397
2026-09-01	44.99	45.28	43.26	43.34	-4.91%	2,310,160
2026-08-31	45.29	45.69	44.74	45.58	-0.42%	1,168,027
2026-08-28	46.26	47.29	44.84	45.77	-0.65%	1,143,843
2026-08-27	46.48	46.75	45.87	46.07	-1.31%	969,995
2026-08-26	47.18	47.54	46.50	46.68	-0.34%	872,693
2026-08-25	47.81	48.00	46.49	46.84	-0.91%	1,348,546
2026-08-24	47.12	47.96	46.49	47.27	+0.94%	1,651,324
2026-08-21	47.54	47.77	46.72	46.83	-0.99%	1,003,270
2026-08-20	47.19	47.69	46.04	47.30	-2.05%	1,129,137
2026-08-19	48.51	49.65	48.00	48.29	+1.17%	1,283,932
2026-08-18	48.46	48.99	47.60	47.73	-2.09%	1,274,893
2026-08-17	49.18	49.47	47.96	48.75	-1.77%	1,282,989
2026-08-14	49.92	50.25	49.22	49.63	-0.90%	1,189,806
2026-08-13	50.01	50.96	49.17	50.08	+1.11%	2,171,238
2026-08-12	49.84	50.15	48.38	49.53	-0.42%	1,547,930
2026-08-11	48.86	50.04	48.25	49.74	+3.26%	1,652,227
2026-08-10	49.13	49.13	47.57	48.17	-2.03%	1,643,830
2026-08-07	48.64	50.62	48.14	49.17	+1.53%	2,002,076
2026-08-06	49.40	49.70	47.89	48.43	-2.30%	1,962,306
2026-08-05	46.91	50.19	46.57	49.57	+5.42%	4,712,047
2026-08-04	45.26	48.39	43.78	47.02	+4.89%	4,547,811
2026-08-03	44.02	45.51	43.98	44.83	+3.39%	2,754,906
2026-07-31	44.09	44.58	42.71	43.36	-1.30%	1,871,048
2026-07-30	43.26	44.08	42.39	43.93	+3.63%	2,604,128
2026-07-29	43.17	44.07	41.77	42.39	-3.70%	2,611,264
2026-07-28	44.76	45.72	43.61	44.02	+0.05%	2,674,908
2026-07-27	44.08	44.76	43.01	44.00	+1.31%	1,973,011
2026-07-24	42.41	44.73	42.12	43.43	+2.48%	1,960,535
2026-07-23	42.44	42.92	41.70	42.38	-0.96%	1,801,275
2026-07-22	43.03	43.57	42.65	42.79	-0.28%	1,480,901
2026-07-21	43.23	43.31	41.95	42.91	-0.63%	2,207,990
2026-07-20	45.36	45.36	42.82	43.18	-4.32%	1,671,926
2026-07-17	45.15	46.50	44.66	45.13	-1.48%	1,642,646
2026-07-16	43.64	45.87	43.02	45.81	+5.02%	2,918,441
2026-07-15	44.03	45.53	43.30	43.62	-1.25%	3,635,528
2026-07-14	48.38	48.83	43.35	44.17	-3.77%	4,722,446
2026-07-13	47.19	47.57	45.55	45.90	-2.67%	1,546,819
2026-07-10	47.27	48.06	46.96	47.16	+0.86%	1,326,748
2026-07-09	46.61	47.28	45.89	46.76	+2.03%	1,394,975
2026-07-08	45.97	46.56	44.91	45.83	-2.72%	1,847,879
2026-07-07	47.89	48.46	46.56	47.11	-2.46%	1,373,002
2026-07-06	48.63	48.73	46.97	48.30	-0.35%	1,128,156
2026-07-02	48.94	49.70	47.64	48.47	-0.45%	1,268,420
2026-07-01	49.55	49.72	48.28	48.69	-2.70%	1,362,326
2026-06-30	50.19	50.34	48.66	50.04	+0.70%	2,022,525
2026-06-29	49.22	49.84	48.04	49.69	-0.06%	2,846,479
2026-06-26	49.23	50.10	48.80	49.72	-0.52%	2,258,239
2026-06-25	49.41	50.20	48.52	49.98	+2.25%	1,754,234
2026-06-24	46.12	49.37	45.20	48.88	+7.81%	2,342,349
2026-06-23	45.95	46.56	45.22	45.34	-2.28%	1,739,343
2026-06-22	46.97	47.57	46.26	46.40	-1.55%	1,483,716
2026-06-18	46.43	48.88	46.01	47.13	+3.70%	2,938,998
2026-06-17	46.64	48.52	45.35	45.45	-3.09%	2,029,784
2026-06-16	46.60	47.97	46.56	46.90	+1.14%	1,729,195
2026-06-15	46.95	47.91	46.33	46.37	+1.62%	2,456,811
2026-06-12	46.76	47.06	45.46	45.63	-1.53%	1,655,880
2026-06-11	43.43	46.42	42.97	46.34	+8.30%	2,325,307
2026-06-10	44.01	44.80	42.45	42.79	-3.65%	2,228,230
2026-06-09	42.22	44.59	42.04	44.41	+5.61%	3,361,965
2026-06-08	40.24	42.75	39.83	42.05	+6.05%	2,935,288
2026-06-05	39.66	40.70	39.19	39.65	-1.20%	1,478,260
2026-06-04	41.25	41.47	39.87	40.13	-1.06%	1,126,845
2026-06-03	41.06	41.19	40.23	40.56	-2.48%	1,741,986
2026-06-02	41.60	41.75	40.16	41.59	+0.07%	1,442,835
2026-06-01	41.53	41.58	40.19	41.56	+0.39%	1,207,948
2026-05-29	42.20	43.16	41.21	41.40	-2.34%	1,763,509
2026-05-28	41.27	42.59	40.71	42.39	+2.07%	1,480,971
2026-05-27	41.06	42.19	40.87	41.53	+2.75%	1,491,478
2026-05-26	39.43	40.61	39.19	40.42	+3.16%	1,808,668
2026-05-22	39.00	39.45	38.53	39.18	+0.80%	1,262,512
2026-05-21	37.76	39.01	36.79	38.87	+1.62%	1,381,294
2026-05-20	36.80	38.31	35.69	38.25	+5.55%	2,079,042
2026-05-19	38.30	38.30	36.13	36.24	-5.08%	2,756,550
2026-05-18	37.80	39.47	37.77	38.18	+1.98%	2,663,254
2026-05-15	38.03	38.47	36.96	37.44	-2.98%	1,897,619
2026-05-14	38.45	38.98	37.65	38.59	+1.61%	1,701,504
2026-05-13	38.54	38.89	37.42	37.98	-2.79%	2,137,165
2026-05-12	39.39	39.62	37.86	39.07	-1.09%	2,502,063
2026-05-11	39.60	40.97	39.14	39.50	-1.74%	2,559,158
2026-05-08	39.47	41.28	39.34	40.20	+2.58%	2,546,755
2026-05-07	43.76	44.45	39.12	39.19	-1.80%	4,390,456
2026-05-06	38.72	40.21	38.26	39.91	+6.17%	3,389,680
2026-05-05	36.96	37.73	36.48	37.59	+2.59%	2,073,329
2026-05-04	38.39	38.63	36.59	36.64	-5.54%	1,871,014
2026-05-01	39.31	39.62	38.50	38.79	-1.05%	1,812,065
2026-04-30	39.63	40.07	38.98	39.20	-1.09%	2,088,309
2026-04-29	40.86	41.09	39.20	39.63	-3.37%	1,574,942
2026-04-28	42.53	42.96	40.90	41.01	-3.39%	1,683,784
2026-04-27	42.10	43.04	41.78	42.45	+1.31%	1,077,719
2026-04-24	42.42	42.47	41.63	41.90	-1.11%	2,013,977
2026-04-23	41.88	43.16	41.88	42.37	+1.15%	1,414,325
2026-04-22	42.85	43.00	41.65	41.89	-0.69%	1,462,561
2026-04-21	43.61	44.21	41.87	42.18	-3.06%	1,785,509
2026-04-20	42.32	43.83	42.32	43.51	+1.73%	1,880,961
2026-04-17	42.00	43.62	41.88	42.77	+3.96%	1,649,617
2026-04-16	41.07	41.48	40.53	41.14	+0.66%	1,737,335
2026-04-15	41.23	41.29	40.43	40.87	-1.02%	2,390,832
2026-04-14	40.66	41.71	40.61	41.29	+1.95%	1,706,339
2026-04-13	38.36	40.52	38.34	40.50	+3.71%	1,654,512
2026-04-10	39.14	39.58	38.65	39.05	-0.48%	1,750,646
2026-04-09	36.90	39.54	36.68	39.24	+5.46%	1,833,027
2026-04-08	37.18	37.97	36.85	37.21	+4.96%	1,873,051
2026-04-07	35.70	36.04	35.12	35.45	-1.64%	1,947,876
2026-04-06	35.36	36.19	35.22	36.04	+1.35%	1,033,469
2026-04-02	35.71	37.44	35.25	35.56	-2.76%	1,625,211
2026-04-01	36.60	36.91	36.25	36.57	+0.41%	1,615,704
2026-03-31	36.16	37.57	35.45	36.42	+2.88%	1,501,651
2026-03-30	35.98	36.44	35.11	35.40	-0.39%	1,283,344
2026-03-27	36.44	36.48	35.45	35.54	-3.11%	1,445,117
2026-03-26	36.90	37.76	36.45	36.68	-1.66%	1,292,947
2026-03-25	37.24	37.68	36.30	37.30	+1.58%	1,229,195
2026-03-24	36.42	37.83	36.38	36.72	-0.54%	1,213,137
2026-03-23	37.28	37.88	36.76	36.92	+2.58%	1,718,306
2026-03-20	36.74	36.91	35.70	35.99	-2.15%	2,777,862
2026-03-19	36.50	37.17	36.00	36.78	-0.70%	1,685,785
2026-03-18	37.66	38.41	36.95	37.04	-2.73%	1,694,497
2026-03-17	38.49	38.83	37.63	38.08	+0.40%	1,215,106
2026-03-16	37.54	38.11	37.06	37.93	+1.17%	1,768,973
2026-03-13	37.47	38.08	36.65	37.49	+0.40%	2,011,475
2026-03-12	37.59	38.34	36.97	37.34	-2.15%	2,893,202
2026-03-11	37.26	38.38	36.88	38.16	+2.42%	2,387,763
2026-03-10	37.05	37.86	36.72	37.26	-0.19%	2,633,415
2026-03-09	36.75	37.61	35.59	37.33	-0.56%	2,482,434
2026-03-06	37.83	38.00	36.56	37.54	-3.17%	1,793,224
2026-03-05	39.61	40.37	38.73	38.77	-3.58%	1,583,312
2026-03-04	40.95	41.56	39.66	40.21	+0.12%	1,645,384
2026-03-03	39.59	40.75	39.05	40.16	-1.28%	2,057,734
2026-03-02	40.55	41.13	39.67	40.68	-1.79%	2,393,169
2026-02-27	41.50	41.75	40.00	41.42	-1.05%	2,401,370
2026-02-26	42.12	42.12	40.08	41.86	+0.38%	2,865,622
2026-02-25	44.63	44.66	41.58	41.70	+0.60%	4,224,744
2026-02-24	40.66	41.64	40.30	41.45	+2.90%	4,042,304
2026-02-23	41.61	41.75	38.91	40.28	-3.47%	2,819,880
2026-02-20	41.61	42.97	41.12	41.73	+0.51%	1,653,181
2026-02-19	41.59	42.39	41.12	41.52	-0.88%	1,681,597
2026-02-18	42.89	43.45	41.87	41.89	-1.09%	1,184,184
2026-02-17	42.94	43.15	41.54	42.35	-1.05%	1,861,771
2026-02-13	42.62	43.44	42.54	42.80	+0.35%	1,208,815
2026-02-12	44.28	44.97	42.58	42.65	-3.22%	1,160,134
2026-02-11	43.78	44.54	43.16	44.07	-0.83%	2,047,889
2026-02-10	43.72	45.34	43.72	44.44	+1.48%	1,823,873
2026-02-09	43.78	44.34	43.50	43.79	-0.48%	1,422,219
2026-02-06	43.60	44.77	43.17	44.00	+2.28%	1,918,810
2026-02-05	43.33	43.69	42.59	43.02	-1.76%	1,935,966
2026-02-04	42.22	44.68	42.22	43.79	+3.23%	1,418,170
2026-02-03	41.77	44.29	41.47	42.42	+2.17%	1,848,163
2026-02-02	41.44	42.00	40.65	41.52	+0.24%	1,078,956
2026-01-30	41.23	41.81	40.56	41.42	-0.86%	1,542,685
2026-01-29	42.29	42.59	40.87	41.78	-0.45%	1,606,106
2026-01-28	42.03	42.67	41.38	41.97	+0.14%	982,469
2026-01-27	41.55	42.08	41.21	41.91	-0.38%	999,186
2026-01-26	42.88	42.88	41.57	42.07	-1.13%	1,505,921
2026-01-23	43.44	43.78	42.50	42.55	-1.91%	1,155,122
2026-01-22	44.19	44.63	43.30	43.38	-1.09%	2,191,859
2026-01-21	43.18	45.13	42.96	43.86	+2.67%	2,059,860
2026-01-20	42.67	42.90	41.92	42.72	-2.31%	2,328,316
2026-01-16	42.63	43.89	42.61	43.73	+1.51%	2,942,590
2026-01-15	43.23	43.66	42.47	43.08	+0.16%	2,213,071
2026-01-14	42.20	43.40	41.33	43.01	+1.92%	2,915,619
2026-01-13	41.72	42.41	41.47	42.20	+1.05%	2,185,667
2026-01-12	42.20	42.78	41.05	41.76	+0.26%	3,061,236
2026-01-09	39.52	42.05	39.05	41.65	+8.13%	4,142,974
2026-01-08	36.63	39.80	36.10	38.52	+5.48%	3,381,081
2026-01-07	37.81	38.45	36.45	36.52	-2.54%	2,504,727
2026-01-06	37.15	38.42	37.00	37.47	+3.45%	2,824,828
2026-01-05	35.60	37.33	35.60	36.22	+1.09%	1,862,203
2026-01-02	35.25	36.54	35.03	35.83	+2.14%	1,466,721
2025-12-31	35.40	35.71	34.97	35.08	-1.18%	1,017,689
2025-12-30	35.37	35.74	35.04	35.50	-0.03%	1,058,790
2025-12-29	35.65	35.81	35.06	35.51	-0.42%	1,079,900
2025-12-26	35.32	35.76	35.16	35.66	+0.56%	1,087,867
2025-12-24	35.44	35.79	35.30	35.46	+0.71%	660,871
2025-12-23	35.60	35.82	34.99	35.21	-1.57%	1,613,821
2025-12-22	35.30	35.95	35.26	35.77	+1.25%	1,481,021
2025-12-19	35.47	35.91	35.13	35.33	-1.12%	3,406,973
2025-12-18	35.46	36.25	35.03	35.73	+2.50%	2,117,948
2025-12-17	34.64	35.50	34.49	34.86	-0.23%	1,085,556
2025-12-16	34.83	35.52	34.59	34.94	+0.23%	1,522,150
2025-12-15	36.00	36.00	34.32	34.86	-0.63%	1,789,555
2025-12-12	35.60	35.81	34.61	35.08	-0.90%	1,853,585
2025-12-11	35.65	36.25	34.96	35.40	+0.03%	1,768,915
2025-12-10	34.27	35.58	34.27	35.39	+3.78%	2,238,738
2025-12-09	34.13	35.08	33.83	34.10	-0.70%	2,143,958
2025-12-08	34.18	34.44	33.76	34.34	-0.46%	3,102,273
2025-12-05	34.38	35.57	34.00	34.50	+0.79%	1,688,130
2025-12-04	34.98	35.49	34.20	34.23	-1.84%	1,358,435
2025-12-03	34.85	35.87	34.63	34.87	+0.06%	2,182,399
2025-12-02	35.41	35.41	34.42	34.85	-1.44%	2,479,417
2025-12-01	34.68	35.72	34.47	35.36	+1.09%	2,226,430
2025-11-28	34.94	35.22	34.67	34.98	+0.14%	832,760
2025-11-26	33.65	35.43	33.65	34.93	+2.83%	2,502,516
2025-11-25	32.47	34.00	32.00	33.97	+6.29%	3,140,188
2025-11-24	31.00	32.13	30.60	31.96	+2.93%	3,124,282
2025-11-21	30.35	31.95	30.26	31.05	+3.05%	4,475,138
2025-11-20	31.16	31.55	29.77	30.13	-2.08%	2,532,921
2025-11-19	31.21	31.34	30.53	30.77	-0.84%	1,932,290
2025-11-18	31.07	31.49	30.40	31.03	-0.89%	2,770,569
2025-11-17	32.56	32.99	31.07	31.31	-1.45%	2,552,122
2025-11-14	32.13	32.61	31.33	31.77	-1.67%	1,852,004
2025-11-13	32.79	33.65	32.19	32.31	-2.24%	3,758,682
2025-11-12	33.13	33.94	32.75	33.05	+0.73%	4,061,960
2025-11-11	32.69	33.23	32.23	32.81	+1.80%	3,899,328
2025-11-10	32.64	33.03	31.81	32.23	-2.24%	5,720,512
2025-11-07	31.60	33.24	31.60	32.97	+3.29%	6,609,015
2025-11-06	32.35	32.60	31.21	31.92	-1.57%	7,258,522
2025-11-05	34.00	37.24	32.14	32.43	-31.06%	24,370,765
2025-11-04	47.64	48.08	46.31	47.04	-1.88%	3,676,774
2025-11-03	47.70	47.99	47.01	47.94	-0.79%	2,208,577

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jan (+10.98%). Worst month: Aug (-6.98%). Based on 5 years of daily data (2022–2026).

Jan+10.98%
Feb-4.07%
Mar-2.73%
Apr+1.80%
May-1.51%
Jun+8.17%
Jul+5.50%
Aug-6.98%
Sep-5.09%
Oct-1.59%
Nov+0.85%
Dec-0.73%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Trex Company Inc's (TREX) latest close?

51.14 on 2026-10-30, from the Closelook data lake's daily price record.

What is TREX's 52-week high and low?

51.75 high and 29.77 low over the trailing 52 weeks, as of 2026-10-30.

What is Trex Company Inc's strongest and weakest month historically?

Historically, TREX's strongest calendar month has been Jan (average +10.98%) and its weakest Aug (average -6.98%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.

What is the current Closelooknet signal on TREX?

Uptrend stack intact: Trades +12.1% vs the 50-day and +18.6% vs the 200-day average, 1.2% below the 52-week high and +71.8% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is TREX above its 50-day and 200-day moving averages?

Trex Company Inc trades 12.1% above its 50-day and 18.6% above its 200-day moving average (8.3% above its 20-day). As of 2026-10-30.