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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$4.65$4.651,252,800——
2012-12-28$4.55$4.55952,800——
2012-12-27$4.61$4.612,155,200——
2012-12-26$4.59$4.592,104,800——
2012-12-24$4.70$4.701,388,000——
2012-12-21$4.69$4.6916,661,600——
2012-12-20$4.93$4.932,135,200——
2012-12-19$4.89$4.892,812,800——
2012-12-18$4.91$4.915,006,400——
2012-12-17$4.75$4.752,551,200——
2012-12-14$4.72$4.72965,600——
2012-12-13$4.72$4.72808,800——
2012-12-12$4.76$4.761,990,400——
2012-12-11$4.78$4.781,665,600——
2012-12-10$4.83$4.831,777,600——
2012-12-07$4.82$4.821,862,400——
2012-12-06$4.83$4.831,749,600——
2012-12-05$4.98$4.981,652,800——
2012-12-04$5.07$5.072,432,000——
2012-12-03$5.05$5.051,677,600——
2012-11-30$5.08$5.081,272,000——
2012-11-29$5.10$5.102,008,800——
2012-11-28$5.02$5.02903,200——
2012-11-27$5.02$5.022,226,400——
2012-11-26$4.98$4.981,616,000——
2012-11-23$5.00$5.00603,200——
2012-11-21$4.97$4.971,449,600——
2012-11-20$4.90$4.901,351,200——
2012-11-19$4.84$4.841,332,000——
2012-11-16$4.76$4.762,692,000——
2012-11-15$4.64$4.641,556,000——
2012-11-14$4.64$4.641,347,200——
2012-11-13$4.88$4.883,017,600——
2012-11-12$4.81$4.811,476,800——
2012-11-09$4.77$4.772,114,400——
2012-11-08$4.90$4.902,336,000——
2012-11-07$4.93$4.932,906,400——
2012-11-06$4.96$4.962,500,000——
2012-11-05$4.94$4.943,334,400——
2012-11-02$4.91$4.916,112,800——
2012-11-01$4.66$4.667,798,400——
2012-10-31$4.37$4.375,777,600——
2012-10-26$4.20$4.202,120,000——
2012-10-25$4.31$4.313,343,200——
2012-10-24$4.33$4.333,034,400——
2012-10-23$4.34$4.341,324,800——
2012-10-22$4.27$4.271,816,800——
2012-10-19$4.27$4.272,664,000——
2012-10-18$4.32$4.321,384,800——
2012-10-17$4.26$4.261,864,800——
2012-10-16$4.24$4.241,580,000——
2012-10-15$4.19$4.19940,800——
2012-10-12$4.12$4.121,240,800——
2012-10-11$4.16$4.161,201,600——
2012-10-10$4.13$4.131,700,800——
2012-10-09$4.16$4.162,420,800——
2012-10-08$4.25$4.251,723,200——
2012-10-05$4.36$4.362,896,800——
2012-10-04$4.28$4.282,123,200——
2012-10-03$4.31$4.311,545,600——
2012-10-02$4.31$4.311,708,800——
2012-10-01$4.32$4.322,374,400——
2012-09-28$4.27$4.271,861,600——
2012-09-27$4.19$4.192,935,200——
2012-09-26$4.13$4.131,232,800——
2012-09-25$4.18$4.181,438,400——
2012-09-24$4.28$4.28912,800——
2012-09-21$4.28$4.283,510,400——
2012-09-20$4.22$4.221,236,800——
2012-09-19$4.21$4.212,261,600——
2012-09-18$4.19$4.193,505,600——
2012-09-17$4.12$4.121,706,400——
2012-09-14$4.12$4.122,064,000——
2012-09-13$4.19$4.192,120,000——
2012-09-12$4.10$4.101,280,000——
2012-09-11$3.97$3.971,881,600——
2012-09-10$3.89$3.891,612,000——
2012-09-07$3.77$3.771,620,000——
2012-09-06$3.81$3.811,041,600——
2012-09-05$3.86$3.86957,600——
2012-09-04$3.84$3.841,188,000——
2012-08-31$3.84$3.843,742,400——
2012-08-30$3.75$3.75596,000——
2012-08-29$3.77$3.77959,200——
2012-08-28$3.76$3.761,078,400——
2012-08-27$3.72$3.721,127,200——
2012-08-24$3.64$3.641,296,800——
2012-08-23$3.68$3.68962,400——
2012-08-22$3.60$3.601,105,600——
2012-08-21$3.65$3.65740,800——
2012-08-20$3.67$3.671,072,000——
2012-08-17$3.75$3.751,334,400——
2012-08-16$3.68$3.681,346,400——
2012-08-15$3.56$3.56865,600——
2012-08-14$3.51$3.511,001,600——
2012-08-13$3.51$3.511,347,200——
2012-08-10$3.50$3.50635,200——
2012-08-09$3.49$3.49935,200——
2012-08-08$3.44$3.44456,800——
2012-08-07$3.43$3.431,864,000——
2012-08-06$3.37$3.371,249,600——
2012-08-03$3.30$3.301,036,000——
2012-08-02$3.15$3.151,224,800——
2012-08-01$3.12$3.121,287,200——
2012-07-31$3.19$3.182,206,400——
2012-07-30$3.18$3.182,123,200——
2012-07-27$3.18$3.182,890,400——
2012-07-26$3.24$3.249,679,200——
2012-07-25$3.38$3.381,934,400——
2012-07-24$3.54$3.54612,800——
2012-07-23$3.65$3.651,102,400——
2012-07-20$3.72$3.72779,200——
2012-07-19$3.84$3.84292,800——
2012-07-18$3.87$3.87610,400——
2012-07-17$3.88$3.88882,400——
2012-07-16$3.88$3.881,073,600——
2012-07-13$3.90$3.90788,000——
2012-07-12$3.76$3.761,568,000——
2012-07-11$3.74$3.74880,000——
2012-07-10$3.75$3.75732,000——
2012-07-09$3.89$3.891,201,600——
2012-07-06$3.80$3.80838,400——
2012-07-05$3.86$3.86962,400——
2012-07-03$3.85$3.85724,800——
2012-07-02$3.88$3.881,121,600——
2012-06-29$3.76$3.761,232,000——
2012-06-28$3.62$3.62486,400——
2012-06-27$3.64$3.641,958,400——
2012-06-26$3.54$3.542,948,800——
2012-06-25$3.47$3.472,293,600——
2012-06-22$3.59$3.594,584,800——
2012-06-21$3.73$3.731,989,600——
2012-06-20$3.88$3.882,096,000——
2012-06-19$3.97$3.972,104,800——
2012-06-18$4.01$4.013,068,800——
2012-06-15$3.91$3.9015,146,400——
2012-06-14$3.77$3.772,192,800——
2012-06-13$3.75$3.753,624,000——
2012-06-12$3.76$3.763,410,400——
2012-06-11$3.70$3.703,556,000——
2012-06-08$3.67$3.671,553,600——
2012-06-07$3.42$3.421,600,800——
2012-06-06$3.45$3.451,765,600——
2012-06-05$3.31$3.311,510,400——
2012-06-04$3.27$3.271,816,800——
2012-06-01$3.38$3.381,454,400——
2012-05-31$3.64$3.641,491,200——
2012-05-30$3.59$3.591,361,600——
2012-05-29$3.76$3.761,256,800——
2012-05-25$3.63$3.63874,400——
2012-05-24$3.61$3.61990,400——
2012-05-23$3.59$3.591,056,000——
2012-05-22$3.53$3.531,424,000——
2012-05-21$3.49$3.491,245,600——
2012-05-18$3.30$3.301,733,600——
2012-05-17$3.30$3.292,752,000——
2012-05-16$3.61$3.611,804,800——
2012-05-15$3.67$3.671,712,000——
2012-05-14$3.76$3.761,537,600——
2012-05-11$3.79$3.792,240,000——
2012-05-10$3.81$3.812,264,800——
2012-05-09$3.72$3.722,821,600——
2012-05-08$3.72$3.723,362,400——
2012-05-07$3.73$3.735,867,200——
2012-05-04$3.99$3.991,940,000——
2012-05-03$4.04$4.04942,400——
2012-05-02$4.12$4.121,640,000——
2012-05-01$3.97$3.972,020,800——
2012-04-30$4.00$4.001,032,000——
2012-04-27$4.01$4.01580,800——
2012-04-26$3.99$3.99600,800——
2012-04-25$3.92$3.92756,800——
2012-04-24$3.88$3.88924,000——
2012-04-23$3.78$3.781,496,000——
2012-04-20$3.84$3.841,748,000——
2012-04-19$3.83$3.831,498,400——
2012-04-18$3.91$3.912,172,000——
2012-04-17$4.03$4.031,787,200——
2012-04-16$4.03$4.031,347,200——
2012-04-13$3.98$3.981,837,600——
2012-04-12$3.97$3.972,505,600——
2012-04-11$3.94$3.932,260,800——
2012-04-10$3.71$3.712,461,600——
2012-04-09$3.81$3.81932,800——
2012-04-05$3.94$3.941,300,000——
2012-04-04$3.88$3.883,233,600——
2012-04-03$3.92$3.921,440,800——
2012-04-02$3.99$3.992,195,200——
2012-03-30$4.01$4.012,160,800——
2012-03-29$4.04$4.041,836,000——
2012-03-28$4.09$4.092,634,400——
2012-03-27$4.05$4.052,336,800——
2012-03-26$3.99$3.992,426,400——
2012-03-23$3.91$3.911,922,400——
2012-03-22$3.87$3.871,671,200——
2012-03-21$3.82$3.821,535,200——
2012-03-20$3.79$3.791,513,600——
2012-03-19$3.81$3.812,093,600——
2012-03-16$3.77$3.774,410,400——
2012-03-15$3.74$3.741,969,600——
2012-03-14$3.63$3.632,339,200——
2012-03-13$3.64$3.641,540,000——
2012-03-12$3.41$3.41737,600——
2012-03-09$3.42$3.42610,400——
2012-03-08$3.39$3.39851,200——
2012-03-07$3.30$3.30487,200——
2012-03-06$3.28$3.281,941,600——
2012-03-05$3.38$3.38823,200——
2012-03-02$3.37$3.371,045,600——
2012-03-01$3.42$3.421,472,000——
2012-02-29$3.37$3.371,733,600——
2012-02-28$3.42$3.423,029,600——
2012-02-27$3.32$3.323,330,400——
2012-02-24$3.31$3.311,255,200——
2012-02-23$3.38$3.381,220,000——
2012-02-22$3.26$3.26563,200——
2012-02-21$3.34$3.34899,200——
2012-02-17$3.34$3.34752,800——
2012-02-16$3.31$3.31693,600——
2012-02-15$3.20$3.20609,600——
2012-02-14$3.25$3.25644,800——
2012-02-13$3.34$3.34654,400——
2012-02-10$3.25$3.251,280,800——
2012-02-09$3.28$3.28736,800——
2012-02-08$3.30$3.30907,200——
2012-02-07$3.27$3.27440,000——
2012-02-06$3.24$3.24856,000——
2012-02-03$3.23$3.23664,800——
2012-02-02$3.20$3.201,064,000——
2012-02-01$3.23$3.231,204,800——
2012-01-31$3.10$3.10939,200——
2012-01-30$3.13$3.13755,200——
2012-01-27$3.13$3.13711,200——
2012-01-26$3.10$3.10843,200——
2012-01-25$3.13$3.13456,000——
2012-01-24$3.10$3.10680,000——
2012-01-23$3.08$3.08708,800——
2012-01-20$3.11$3.112,103,200——
2012-01-19$3.14$3.142,525,600——
2012-01-18$2.93$2.931,226,400——
2012-01-17$2.90$2.90705,600——
2012-01-13$2.87$2.87504,800——
2012-01-12$2.91$2.902,894,400——
2012-01-11$2.91$2.911,211,200——
2012-01-10$2.91$2.91579,200——
2012-01-09$2.88$2.88569,600——
2012-01-06$2.89$2.89359,200——
2012-01-05$2.92$2.92735,200——
2012-01-04$2.90$2.901,166,400——
2012-01-03$2.88$2.881,684,800——