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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$44.94$44.94683,600——
2019-12-30$44.90$44.90718,200——
2019-12-27$45.21$45.21478,600——
2019-12-26$45.70$45.70593,800——
2019-12-24$44.69$44.69233,800——
2019-12-23$44.51$44.51918,400——
2019-12-20$43.92$43.921,709,600——
2019-12-19$44.10$44.10666,400——
2019-12-18$43.79$43.79762,800——
2019-12-17$44.06$44.061,080,200——
2019-12-16$43.60$43.60782,600——
2019-12-13$43.95$43.95945,000——
2019-12-12$44.31$44.311,095,400——
2019-12-11$43.45$43.45483,800——
2019-12-10$42.80$42.80587,600——
2019-12-09$42.74$42.74637,800——
2019-12-06$43.40$43.40816,000——
2019-12-05$42.87$42.87907,400——
2019-12-04$42.74$42.74773,200——
2019-12-03$42.39$42.39779,000——
2019-12-02$42.47$42.47748,000——
2019-11-29$43.03$43.03330,600——
2019-11-27$43.79$43.79535,200——
2019-11-26$43.72$43.72917,400——
2019-11-25$43.13$43.13713,000——
2019-11-22$42.48$42.48832,800——
2019-11-21$41.67$41.671,242,400——
2019-11-20$43.40$43.40735,400——
2019-11-19$42.92$42.92698,600——
2019-11-18$43.43$43.43867,600——
2019-11-15$43.38$43.381,057,800——
2019-11-14$44.54$44.541,197,200——
2019-11-13$44.71$44.711,239,400——
2019-11-12$43.75$43.75854,800——
2019-11-11$43.58$43.581,037,200——
2019-11-08$43.99$43.99647,400——
2019-11-07$43.96$43.961,048,000——
2019-11-06$44.58$44.58706,200——
2019-11-05$43.88$43.88933,600——
2019-11-04$44.46$44.46839,000——
2019-11-01$44.74$44.741,116,200——
2019-10-31$43.95$43.951,822,000——
2019-10-30$42.10$42.102,208,200——
2019-10-29$42.07$42.074,371,000——
2019-10-28$45.95$45.951,509,200——
2019-10-25$45.06$45.06946,000——
2019-10-24$46.01$46.01881,200——
2019-10-23$45.13$45.13751,800——
2019-10-22$45.15$45.151,013,000——
2019-10-21$46.11$46.111,295,600——
2019-10-18$45.42$45.42862,000——
2019-10-17$45.24$45.241,247,400——
2019-10-16$44.21$44.211,112,200——
2019-10-15$45.65$45.65585,200——
2019-10-14$45.12$45.12555,200——
2019-10-11$45.25$45.25742,000——
2019-10-10$44.28$44.28794,800——
2019-10-09$44.20$44.20724,000——
2019-10-08$44.05$44.05676,200——
2019-10-07$44.31$44.31507,000——
2019-10-04$44.62$44.62757,600——
2019-10-03$44.17$44.17562,200——
2019-10-02$43.26$43.26957,600——
2019-10-01$43.55$43.551,218,400——
2019-09-30$45.47$45.472,036,000——
2019-09-27$44.96$44.961,061,400——
2019-09-26$44.43$44.43828,400——
2019-09-25$44.27$44.271,100,600——
2019-09-24$44.51$44.511,084,200——
2019-09-23$44.13$44.13977,600——
2019-09-20$43.67$43.671,730,400——
2019-09-19$43.42$43.421,031,800——
2019-09-18$43.46$43.46664,200——
2019-09-17$43.81$43.81922,800——
2019-09-16$44.08$44.08851,600——
2019-09-13$44.44$44.44997,400——
2019-09-12$44.51$44.511,064,800——
2019-09-11$43.86$43.861,213,000——
2019-09-10$43.80$43.801,605,400——
2019-09-09$44.64$44.641,685,200——
2019-09-06$43.61$43.61716,400——
2019-09-05$43.44$43.441,062,000——
2019-09-04$42.52$42.52792,800——
2019-09-03$41.35$41.35871,000——
2019-08-30$42.76$42.76516,000——
2019-08-29$42.90$42.90998,200——
2019-08-28$41.99$41.99662,200——
2019-08-27$41.26$41.26715,400——
2019-08-26$41.92$41.921,338,600——
2019-08-23$41.04$41.041,455,800——
2019-08-22$42.65$42.651,294,200——
2019-08-21$42.83$42.83978,000——
2019-08-20$42.81$42.81855,000——
2019-08-19$43.19$43.191,437,400——
2019-08-16$42.88$42.881,386,200——
2019-08-15$41.93$41.931,492,000——
2019-08-14$40.72$40.721,401,400——
2019-08-13$41.99$41.991,515,000——
2019-08-12$40.88$40.88915,800——
2019-08-09$40.81$40.81702,200——
2019-08-08$41.38$41.381,188,000——
2019-08-07$40.81$40.811,538,600——
2019-08-06$40.49$40.491,319,400——
2019-08-05$39.84$39.841,716,400——
2019-08-02$39.88$39.881,474,600——
2019-08-01$38.88$38.882,771,400——
2019-07-31$40.88$40.883,682,600——
2019-07-30$40.51$40.518,745,600——
2019-07-29$34.01$34.012,419,400——
2019-07-26$35.46$35.461,374,400——
2019-07-25$35.36$35.361,458,800——
2019-07-24$35.64$35.641,211,600——
2019-07-23$34.98$34.981,170,200——
2019-07-22$34.51$34.511,047,400——
2019-07-19$34.94$34.941,286,200——
2019-07-18$35.41$35.411,061,000——
2019-07-17$35.44$35.441,131,000——
2019-07-16$36.17$36.17825,600——
2019-07-15$35.43$35.43933,000——
2019-07-12$35.77$35.771,129,600——
2019-07-11$34.67$34.67902,200——
2019-07-10$35.37$35.37924,800——
2019-07-09$35.25$35.251,011,600——
2019-07-08$35.60$35.60892,600——
2019-07-05$36.38$36.381,948,600——
2019-07-03$36.15$36.15535,000——
2019-07-02$35.28$35.28756,000——
2019-07-01$35.56$35.561,704,000——
2019-06-28$35.85$35.852,828,800——
2019-06-27$34.83$34.831,607,000——
2019-06-26$33.55$33.551,051,200——
2019-06-25$34.13$34.131,736,600——
2019-06-24$33.74$33.741,152,400——
2019-06-21$34.31$34.311,817,400——
2019-06-20$34.72$34.721,541,200——
2019-06-19$33.69$33.691,706,400——
2019-06-18$34.93$34.931,352,800——
2019-06-17$34.92$34.921,425,000——
2019-06-14$35.69$35.69936,200——
2019-06-13$35.40$35.401,409,400——
2019-06-12$34.85$34.851,292,800——
2019-06-11$34.36$34.361,336,600——
2019-06-10$34.57$34.571,730,000——
2019-06-07$34.56$34.561,774,000——
2019-06-06$33.45$33.452,941,600——
2019-06-05$32.94$32.942,502,200——
2019-06-04$32.76$32.761,905,800——
2019-06-03$30.84$30.842,034,800——
2019-05-31$29.91$29.911,650,400——
2019-05-30$30.20$30.201,107,400——
2019-05-29$30.72$30.721,784,000——
2019-05-28$31.75$31.752,198,800——
2019-05-24$32.75$32.752,241,800——
2019-05-23$32.00$32.002,371,200——
2019-05-22$31.83$31.832,721,400——
2019-05-21$30.72$30.722,061,800——
2019-05-20$29.53$29.531,461,000——
2019-05-17$29.40$29.401,999,000——
2019-05-16$30.51$30.511,852,600——
2019-05-15$30.55$30.551,632,000——
2019-05-14$30.66$30.661,021,200——
2019-05-13$30.32$30.321,547,600——
2019-05-10$31.58$31.581,074,800——
2019-05-09$31.24$31.241,178,000——
2019-05-08$31.25$31.251,874,800——
2019-05-07$32.01$32.011,706,400——
2019-05-06$32.90$32.901,393,200——
2019-05-03$33.85$33.851,643,000——
2019-05-02$32.45$32.452,318,400——
2019-05-01$32.91$32.913,339,600——
2019-04-30$34.63$34.6311,441,400——
2019-04-29$38.26$38.261,077,000——
2019-04-26$38.01$38.011,691,400——
2019-04-25$38.17$38.17897,200——
2019-04-24$38.58$38.581,060,000——
2019-04-23$38.27$38.271,071,600——
2019-04-22$37.54$37.54955,400——
2019-04-18$38.17$38.17919,400——
2019-04-17$38.28$38.28819,600——
2019-04-16$38.01$38.01927,200——
2019-04-15$37.36$37.361,227,400——
2019-04-12$37.45$37.451,129,800——
2019-04-11$36.50$36.501,711,400——
2019-04-10$35.72$35.721,388,400——
2019-04-09$34.67$34.67996,600——
2019-04-08$34.98$34.981,175,200——
2019-04-05$34.96$34.961,601,200——
2019-04-04$33.89$33.891,477,400——
2019-04-03$33.35$33.352,558,400——
2019-04-02$32.81$32.812,764,200——
2019-04-01$32.21$32.212,577,200——
2019-03-29$30.76$30.7627,191,800——
2019-03-28$31.61$31.614,075,000——
2019-03-27$29.75$29.754,657,200——
2019-03-26$31.26$31.261,174,800——
2019-03-25$31.48$31.471,547,400——
2019-03-22$31.11$31.101,338,200——
2019-03-21$32.73$32.731,184,000——
2019-03-20$32.79$32.791,863,000——
2019-03-19$34.61$34.611,134,000——
2019-03-18$35.72$35.72860,000——
2019-03-15$35.10$35.101,090,800——
2019-03-14$35.04$35.04627,800——
2019-03-13$35.33$35.33724,400——
2019-03-12$35.90$35.90571,000——
2019-03-11$36.52$36.52780,000——
2019-03-08$35.26$35.26534,000——
2019-03-07$35.50$35.50990,600——
2019-03-06$36.29$36.29819,600——
2019-03-05$37.01$37.01699,400——
2019-03-04$37.79$37.79698,200——
2019-03-01$37.77$37.77836,200——
2019-02-28$37.47$37.47673,000——
2019-02-27$38.16$38.16658,600——
2019-02-26$38.27$38.27841,800——
2019-02-25$38.48$38.482,014,000——
2019-02-22$37.87$37.871,727,800——
2019-02-21$37.82$37.82946,800——
2019-02-20$37.83$37.832,591,600——
2019-02-19$39.14$39.141,418,800——
2019-02-15$38.38$38.383,930,000——
2019-02-14$39.17$39.171,829,800——
2019-02-13$38.85$38.851,363,200——
2019-02-12$38.82$38.821,023,800——
2019-02-11$37.71$37.711,657,000——
2019-02-08$36.13$36.131,164,800——
2019-02-07$36.13$36.131,483,800——
2019-02-06$35.81$35.81639,600——
2019-02-05$35.84$35.84507,400——
2019-02-04$35.60$35.60921,200——
2019-02-01$35.13$35.13707,600——
2019-01-31$34.88$34.88801,600——
2019-01-30$33.76$33.76619,600——
2019-01-29$33.36$33.36469,400——
2019-01-28$33.54$33.54840,200——
2019-01-25$33.35$33.35709,800——
2019-01-24$33.35$33.35849,000——
2019-01-23$33.11$33.111,183,000——
2019-01-22$33.98$33.98852,200——
2019-01-18$35.04$35.041,262,200——
2019-01-17$34.17$34.171,447,000——
2019-01-16$33.35$33.351,144,200——
2019-01-15$33.33$33.331,404,200——
2019-01-14$33.42$33.42843,600——
2019-01-11$34.12$34.121,278,000——
2019-01-10$33.95$33.951,063,200——
2019-01-09$34.05$34.051,066,600——
2019-01-08$33.25$33.251,011,800——
2019-01-07$32.51$32.511,040,400——
2019-01-04$32.02$32.021,473,600——
2019-01-03$30.39$30.391,384,800——
2019-01-02$30.51$30.512,061,800——