Trex Company Inc (TREX) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
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
2025-10-31	47.74	48.59	47.03	48.32	+1.11%	1,718,870
2025-10-30	48.02	49.16	47.55	47.79	-1.75%	1,336,831
2025-10-29	49.86	50.32	47.98	48.64	-3.42%	2,258,594
2025-10-28	49.34	50.62	49.12	50.36	+1.27%	1,140,825
2025-10-27	49.07	49.93	48.75	49.73	+1.68%	1,258,598
2025-10-24	50.08	50.20	48.87	48.91	-0.49%	1,225,316
2025-10-23	50.47	51.02	48.48	49.15	-2.69%	3,292,574
2025-10-22	50.93	51.75	50.35	50.51	-1.58%	1,273,337
2025-10-21	49.99	51.71	49.52	51.32	+2.13%	1,952,508
2025-10-20	51.06	51.20	50.24	50.25	-0.93%	1,232,086
2025-10-17	51.00	51.75	49.63	50.72	-0.53%	1,390,355
2025-10-16	52.42	52.63	50.74	50.99	-2.77%	1,974,430
2025-10-15	53.35	54.30	52.29	52.44	-1.32%	1,719,266
2025-10-14	50.94	53.35	50.53	53.14	+3.45%	1,736,163
2025-10-13	50.87	51.86	50.87	51.37	+2.13%	1,398,567
2025-10-10	52.66	52.95	50.23	50.30	-4.17%	1,125,431
2025-10-09	53.92	53.95	51.99	52.49	-2.02%	1,139,033
2025-10-08	52.92	53.75	52.09	53.57	+1.81%	1,121,016
2025-10-07	53.69	53.72	51.97	52.62	+0.61%	2,063,858
2025-10-06	53.50	53.50	50.90	52.30	-0.74%	1,890,672
2025-10-03	52.51	53.58	52.51	52.69	+0.44%	1,215,828
2025-10-02	51.62	52.51	51.13	52.46	+1.00%	1,821,346
2025-10-01	51.67	52.64	51.27	51.94	+0.52%	1,140,348
2025-09-30	51.41	51.70	50.13	51.67	+0.54%	1,369,738
2025-09-29	51.49	51.67	50.58	51.39	+0.21%	1,502,940
2025-09-26	50.45	51.38	50.26	51.28	+1.58%	1,420,879
2025-09-25	49.96	50.81	49.55	50.48	-0.51%	2,706,415
2025-09-24	51.76	52.29	50.67	50.74	-2.89%	1,513,641
2025-09-23	52.57	53.48	51.84	52.25	-0.21%	1,458,522
2025-09-22	52.83	53.00	51.65	52.36	-1.54%	2,323,916
2025-09-19	53.62	53.87	52.54	53.18	-1.74%	3,123,331
2025-09-18	54.34	54.88	53.45	54.12	+0.52%	3,633,651
2025-09-17	58.70	59.03	53.14	53.84	-7.63%	4,342,977
2025-09-16	59.93	60.27	57.77	58.29	-2.66%	1,762,721
2025-09-15	60.81	61.07	59.63	59.88	-0.94%	906,835
2025-09-12	61.51	61.97	60.31	60.45	-2.92%	908,642
2025-09-11	60.67	62.45	60.25	62.27	+3.78%	1,218,237
2025-09-10	59.97	60.74	59.69	60.00	+0.07%	882,191
2025-09-09	62.68	62.68	59.91	59.96	-5.04%	1,162,763
2025-09-08	64.40	64.69	62.75	63.14	-2.26%	1,181,896
2025-09-05	64.00	66.06	63.52	64.60	+3.76%	1,257,741
2025-09-04	60.15	62.28	59.70	62.26	+4.18%	1,421,444
2025-09-03	60.02	60.47	59.37	59.76	-0.76%	1,288,297
2025-09-02	60.33	60.47	59.15	60.22	-2.29%	1,385,627
2025-08-29	62.90	63.30	61.41	61.63	-1.96%	1,338,424
2025-08-28	63.80	64.08	62.22	62.86	-0.84%	1,182,557
2025-08-27	63.11	64.00	62.54	63.39	-0.13%	2,223,068
2025-08-26	63.68	64.60	63.28	63.47	-0.17%	979,800
2025-08-25	64.10	64.21	63.38	63.58	-1.70%	1,103,760
2025-08-22	61.82	65.85	61.25	64.68	+5.45%	2,955,493
2025-08-21	60.99	61.72	60.29	61.34	-0.65%	1,554,917
2025-08-20	62.22	63.02	61.11	61.74	-3.56%	2,470,047
2025-08-19	63.46	65.16	63.27	64.02	+1.80%	1,598,119
2025-08-18	63.19	63.19	62.06	62.89	-0.30%	1,391,227
2025-08-15	65.10	65.20	62.93	63.08	-2.95%	1,363,849
2025-08-14	63.67	65.21	63.58	65.00	-1.26%	2,194,591
2025-08-13	61.55	65.83	61.55	65.83	+7.71%	2,250,378
2025-08-12	59.14	61.31	57.84	61.12	+4.18%	1,545,817
2025-08-11	59.76	60.12	58.48	58.67	-1.86%	2,224,286

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jan (+10.98%). Worst month: Aug (-9.87%). 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-9.87%
Sep-6.96%
Oct-1.59%
Nov+0.85%
Dec-0.73%

FAQ · from the current price data · as of 2026-08-07

Quick answers

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

49.17 on 2026-08-07, from the Closelook data lake's daily price record.

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

66.06 high and 29.77 low over the trailing 52 weeks, as of 2026-08-07.

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 -9.87%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.