NYSE:TREX | Historical Stock Price | TREX CO INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1999-04-08 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.64$1.89$5.54$16.26$47.76$140.231999-04-082026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$3.34$3.3456,800——
1999-12-30$3.27$3.2772,000——
1999-12-29$3.30$3.3033,600——
1999-12-28$3.33$3.33113,600——
1999-12-27$3.34$3.3456,800——
1999-12-23$3.30$3.3074,400——
1999-12-22$3.26$3.26149,600——
1999-12-21$3.16$3.16129,600——
1999-12-20$2.99$2.9980,800——
1999-12-17$3.02$3.0296,800——
1999-12-16$3.02$3.02189,600——
1999-12-15$3.05$3.0593,600——
1999-12-14$3.09$3.09200,800——
1999-12-13$3.16$3.16204,000——
1999-12-10$3.30$3.30135,200——
1999-12-09$3.36$3.3696,000——
1999-12-08$3.38$3.3898,400——
1999-12-07$3.41$3.41261,600——
1999-12-06$3.40$3.4076,800——
1999-12-03$3.41$3.41179,200——
1999-12-02$3.37$3.37274,400——
1999-12-01$3.27$3.27197,600——
1999-11-30$3.22$3.22311,200——
1999-11-29$3.14$3.1472,800——
1999-11-26$3.23$3.2321,600——
1999-11-24$3.25$3.25403,200——
1999-11-23$3.34$3.34142,400——
1999-11-22$3.45$3.45321,600——
1999-11-19$3.45$3.45327,200——
1999-11-18$3.43$3.4376,800——
1999-11-17$3.44$3.44265,600——
1999-11-16$3.58$3.58408,000——
1999-11-15$3.84$3.84132,000——
1999-11-12$3.85$3.85109,600——
1999-11-11$3.90$3.90319,200——
1999-11-10$3.96$3.96641,600——
1999-11-09$3.99$3.99371,200——
1999-11-08$3.77$3.77440,000——
1999-11-05$3.53$3.53174,400——
1999-11-04$3.53$3.53259,200——
1999-11-03$3.57$3.57231,200——
1999-11-02$3.50$3.50787,200——
1999-11-01$3.02$3.0273,600——
1999-10-29$2.96$2.9646,400——
1999-10-28$2.97$2.9721,600——
1999-10-27$2.99$2.99103,200——
1999-10-26$2.94$2.9426,400——
1999-10-25$2.94$2.9483,200——
1999-10-22$3.01$3.0168,800——
1999-10-21$3.03$3.0336,000——
1999-10-20$3.02$3.0247,200——
1999-10-19$3.01$3.01192,800——
1999-10-18$2.87$2.87196,800——
1999-10-15$3.02$3.02152,800——
1999-10-14$3.08$3.08168,000——
1999-10-13$3.13$3.13162,400——
1999-10-12$3.15$3.15172,800——
1999-10-11$3.20$3.2068,800——
1999-10-08$3.23$3.2316,800——
1999-10-07$3.21$3.2186,400——
1999-10-06$3.26$3.26113,600——
1999-10-05$3.16$3.16132,000——
1999-10-04$3.17$3.17374,400——
1999-10-01$3.31$3.31689,600——
1999-09-30$3.32$3.32215,200——
1999-09-29$3.16$3.16255,200——
1999-09-28$2.96$2.96135,200——
1999-09-27$3.00$3.0057,600——
1999-09-24$3.00$3.0096,800——
1999-09-23$2.98$2.9851,200——
1999-09-22$2.95$2.95116,800——
1999-09-21$2.92$2.92324,800——
1999-09-20$2.87$2.8773,600——
1999-09-17$2.83$2.8380,800——
1999-09-16$2.77$2.7759,200——
1999-09-15$2.67$2.6786,400——
1999-09-14$2.58$2.5893,600——
1999-09-13$2.67$2.6727,200——
1999-09-10$2.66$2.66106,400——
1999-09-09$2.69$2.6960,800——
1999-09-08$2.73$2.73167,200——
1999-09-07$2.67$2.6772,800——
1999-09-03$2.67$2.6784,800——
1999-09-02$2.70$2.7068,000——
1999-09-01$2.70$2.70280,800——
1999-08-31$2.60$2.6073,600——
1999-08-30$2.61$2.61210,400——
1999-08-27$2.73$2.73265,600——
1999-08-26$2.74$2.741,102,400——
1999-08-25$2.44$2.44748,800——
1999-08-24$2.75$2.75409,600——
1999-08-23$2.96$2.96184,800——
1999-08-20$3.02$3.0268,800——
1999-08-19$3.06$3.0680,800——
1999-08-18$3.08$3.08137,600——
1999-08-17$3.16$3.1643,200——
1999-08-16$3.21$3.2147,200——
1999-08-13$3.22$3.22100,000——
1999-08-12$3.11$3.11270,400——
1999-08-11$3.10$3.10288,000——
1999-08-10$3.06$3.06252,800——
1999-08-09$3.24$3.24180,000——
1999-08-06$3.22$3.22268,000——
1999-08-05$2.99$2.99464,800——
1999-08-04$3.14$3.14520,800——
1999-08-03$3.16$3.16624,800——
1999-08-02$3.22$3.222,729,600——
1999-07-30$3.53$3.53141,600——
1999-07-29$3.48$3.4899,200——
1999-07-28$3.50$3.5072,000——
1999-07-27$3.51$3.51297,600——
1999-07-26$3.43$3.43296,000——
1999-07-23$3.34$3.3427,200——
1999-07-22$3.34$3.34329,600——
1999-07-21$3.37$3.37250,400——
1999-07-20$3.39$3.39221,600——
1999-07-19$3.48$3.48148,000——
1999-07-16$3.45$3.4587,200——
1999-07-15$3.37$3.37551,200——
1999-07-14$3.49$3.49160,000——
1999-07-13$3.55$3.55368,800——
1999-07-12$3.60$3.60253,600——
1999-07-09$3.57$3.57364,000——
1999-07-08$3.53$3.53379,200——
1999-07-07$3.36$3.36170,400——
1999-07-06$3.27$3.27457,600——
1999-07-02$3.18$3.18163,200——
1999-07-01$3.09$3.09475,200——
1999-06-30$3.17$3.17533,600——
1999-06-29$2.98$2.98240,000——
1999-06-28$2.99$2.99257,600——
1999-06-25$2.87$2.87147,200——
1999-06-24$2.77$2.77466,400——
1999-06-23$2.59$2.59140,000——
1999-06-22$2.70$2.70151,200——
1999-06-21$2.81$2.81117,600——
1999-06-18$2.78$2.78112,800——
1999-06-17$2.74$2.74188,000——
1999-06-16$2.64$2.64441,600——
1999-06-15$2.62$2.622,026,400——
1999-06-14$2.87$2.87529,600——
1999-06-11$2.98$2.981,095,200——
1999-06-10$2.98$2.98173,600——
1999-06-09$2.91$2.91268,000——
1999-06-08$2.97$2.97360,000——
1999-06-07$3.06$3.06368,000——
1999-06-04$3.18$3.181,428,800——
1999-06-03$2.94$2.941,001,600——
1999-06-02$2.91$2.91605,600——
1999-06-01$2.84$2.84362,400——
1999-05-28$2.74$2.741,197,600——
1999-05-27$2.62$2.622,413,600——
1999-05-26$3.06$3.061,536,000——
1999-05-25$2.89$2.891,114,400——
1999-05-24$2.82$2.82895,200——
1999-05-21$2.71$2.71458,400——
1999-05-20$2.66$2.66414,400——
1999-05-19$2.45$2.45352,000——
1999-05-18$2.40$2.40769,600——
1999-05-17$2.41$2.41248,800——
1999-05-14$2.38$2.38278,400——
1999-05-13$2.39$2.391,012,000——
1999-05-12$2.38$2.381,321,600——
1999-05-11$2.41$2.411,185,600——
1999-05-10$2.31$2.31876,800——
1999-05-07$2.20$2.20521,600——
1999-05-06$2.21$2.21135,200——
1999-05-05$2.16$2.16348,800——
1999-05-04$2.17$2.17620,800——
1999-05-03$2.16$2.161,390,400——
1999-04-30$2.00$2.00280,800——
1999-04-29$2.06$2.06372,800——
1999-04-28$2.03$2.03227,200——
1999-04-27$1.95$1.95279,200——
1999-04-26$1.97$1.971,161,600——
1999-04-23$1.86$1.86776,800——
1999-04-22$1.78$1.781,296,800——
1999-04-21$1.92$1.921,368,800——
1999-04-20$1.94$1.94914,400——
1999-04-19$1.95$1.95654,400——
1999-04-16$1.84$1.84370,400——
1999-04-15$1.75$1.751,294,400——
1999-04-14$1.71$1.71900,000——
1999-04-13$1.72$1.72512,000——
1999-04-12$1.63$1.631,526,400——
1999-04-09$1.61$1.612,672,800——
1999-04-08$1.42$1.427,154,400——