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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$83.72$83.72568,300——
2020-12-30$83.79$83.79436,200——
2020-12-29$82.80$82.80482,100——
2020-12-28$83.56$83.56567,600——
2020-12-24$86.29$86.29292,600——
2020-12-23$85.82$85.82476,000——
2020-12-22$86.03$86.03495,200——
2020-12-21$84.81$84.81649,100——
2020-12-18$83.88$83.881,424,300——
2020-12-17$82.50$82.50587,900——
2020-12-16$81.40$81.40899,200——
2020-12-15$82.97$82.97893,400——
2020-12-14$79.65$79.65957,300——
2020-12-11$77.66$77.66450,600——
2020-12-10$77.54$77.54506,600——
2020-12-09$77.17$77.17781,100——
2020-12-08$75.77$75.77665,500——
2020-12-07$75.62$75.62548,600——
2020-12-04$74.45$74.45653,100——
2020-12-03$76.18$76.18868,400——
2020-12-02$73.85$73.85623,800——
2020-12-01$75.13$75.13451,500——
2020-11-30$74.82$74.82554,700——
2020-11-27$74.63$74.63316,600——
2020-11-25$73.50$73.50482,200——
2020-11-24$74.00$74.00866,900——
2020-11-23$76.18$76.18523,100——
2020-11-20$74.72$74.72561,400——
2020-11-19$75.34$75.34798,100——
2020-11-18$72.67$72.67721,200——
2020-11-17$72.85$72.85542,700——
2020-11-16$73.02$73.02824,800——
2020-11-13$72.33$72.331,078,200——
2020-11-12$69.06$69.06940,000——
2020-11-11$69.64$69.641,000,900——
2020-11-10$67.75$67.751,604,600——
2020-11-09$68.07$68.072,695,600——
2020-11-06$79.61$79.61902,700——
2020-11-05$77.34$77.34588,900——
2020-11-04$75.32$75.321,028,300——
2020-11-03$70.90$70.901,333,000——
2020-11-02$71.74$71.741,384,700——
2020-10-30$69.54$69.54647,100——
2020-10-29$71.47$71.47922,700——
2020-10-28$71.72$71.72877,500——
2020-10-27$73.10$73.10468,200——
2020-10-26$74.64$74.64372,100——
2020-10-23$76.64$76.64500,500——
2020-10-22$75.34$75.34631,600——
2020-10-21$74.68$74.68550,400——
2020-10-20$76.04$76.04445,400——
2020-10-19$76.16$76.16570,200——
2020-10-16$77.20$77.20650,600——
2020-10-15$78.33$78.33613,600——
2020-10-14$78.73$78.73554,400——
2020-10-13$79.94$79.94599,800——
2020-10-12$79.65$79.65398,900——
2020-10-09$78.22$78.22359,700——
2020-10-08$76.33$76.33339,200——
2020-10-07$75.65$75.65680,800——
2020-10-06$76.05$76.05715,000——
2020-10-05$76.58$76.58857,600——
2020-10-02$73.73$73.73556,900——
2020-10-01$73.45$73.45482,500——
2020-09-30$71.60$71.60743,900——
2020-09-29$70.79$70.79447,300——
2020-09-28$71.06$71.06450,000——
2020-09-25$68.50$68.50428,500——
2020-09-24$68.02$68.02624,500——
2020-09-23$67.04$67.04898,600——
2020-09-22$68.24$68.24982,400——
2020-09-21$66.36$66.361,087,000——
2020-09-18$66.38$66.381,912,800——
2020-09-17$68.39$68.39726,700——
2020-09-16$70.11$70.11597,100——
2020-09-15$69.88$69.88673,100——
2020-09-14$69.95$69.951,278,000——
2020-09-11$67.16$67.16966,000——
2020-09-10$68.85$68.851,719,200——
2020-09-09$70.61$70.61987,400——
2020-09-08$69.16$69.161,133,600——
2020-09-04$68.47$68.471,254,400——
2020-09-03$70.65$70.651,210,800——
2020-09-02$76.14$76.14841,800——
2020-09-01$77.84$77.841,397,000——
2020-08-31$74.75$74.75713,600——
2020-08-28$74.70$74.70678,600——
2020-08-27$73.40$73.40656,200——
2020-08-26$74.06$74.06692,800——
2020-08-25$73.61$73.611,171,000——
2020-08-24$75.46$75.46759,400——
2020-08-21$74.84$74.84504,200——
2020-08-20$73.22$73.22674,800——
2020-08-19$74.07$74.07850,000——
2020-08-18$73.13$73.13855,600——
2020-08-17$72.22$72.22853,000——
2020-08-14$70.98$70.98787,400——
2020-08-13$71.61$71.61959,400——
2020-08-12$69.73$69.73684,200——
2020-08-11$67.78$67.78884,000——
2020-08-10$68.54$68.54969,000——
2020-08-07$69.52$69.52677,000——
2020-08-06$69.31$69.311,158,200——
2020-08-05$69.16$69.161,452,600——
2020-08-04$69.46$69.464,424,400——
2020-08-03$72.25$72.251,467,000——
2020-07-31$69.67$69.67855,200——
2020-07-30$69.93$69.93966,600——
2020-07-29$69.82$69.82710,400——
2020-07-28$67.43$67.431,109,000——
2020-07-27$69.50$69.50897,600——
2020-07-24$66.71$66.71756,000——
2020-07-23$66.81$66.81874,000——
2020-07-22$67.89$67.89752,800——
2020-07-21$66.63$66.631,108,000——
2020-07-20$68.14$68.141,519,800——
2020-07-17$67.01$67.01759,400——
2020-07-16$66.29$66.291,051,000——
2020-07-15$66.04$66.041,784,000——
2020-07-14$64.26$64.261,501,600——
2020-07-13$61.37$61.371,533,000——
2020-07-10$62.13$62.133,106,200——
2020-07-09$64.64$64.644,358,800——
2020-07-08$64.14$64.141,867,200——
2020-07-07$63.16$63.161,661,200——
2020-07-06$63.38$63.381,611,800——
2020-07-02$63.44$63.441,283,200——
2020-07-01$62.42$62.421,855,600——
2020-06-30$65.04$65.041,968,800——
2020-06-29$64.01$64.011,644,600——
2020-06-26$63.53$63.5313,929,200——
2020-06-25$61.47$61.472,249,000——
2020-06-24$61.35$61.351,712,600——
2020-06-23$62.13$62.131,396,400——
2020-06-22$61.70$61.701,342,800——
2020-06-19$59.58$59.581,902,200——
2020-06-18$59.98$59.981,016,800——
2020-06-17$60.22$60.221,073,000——
2020-06-16$60.42$60.421,238,400——
2020-06-15$58.71$58.711,767,000——
2020-06-12$56.33$56.332,164,800——
2020-06-11$56.92$56.921,877,600——
2020-06-10$61.22$61.221,914,200——
2020-06-09$59.55$59.551,317,800——
2020-06-08$60.23$60.231,709,600——
2020-06-05$62.47$62.472,570,000——
2020-06-04$57.17$57.172,513,800——
2020-06-03$58.42$58.421,672,200——
2020-06-02$60.01$60.011,355,600——
2020-06-01$59.95$59.951,518,600——
2020-05-29$60.06$60.061,880,200——
2020-05-28$59.88$59.882,260,800——
2020-05-27$62.86$62.851,720,400——
2020-05-26$64.00$64.002,236,000——
2020-05-22$63.86$63.851,503,400——
2020-05-21$62.40$62.401,510,800——
2020-05-20$61.05$61.052,033,400——
2020-05-19$59.59$59.591,216,800——
2020-05-18$61.38$61.381,516,800——
2020-05-15$57.47$57.471,041,800——
2020-05-14$56.13$56.131,409,000——
2020-05-13$56.96$56.961,879,200——
2020-05-12$56.70$56.701,786,000——
2020-05-11$58.71$58.711,976,800——
2020-05-08$57.54$57.541,776,600——
2020-05-07$55.17$55.171,719,600——
2020-05-06$55.97$55.972,117,200——
2020-05-05$54.61$54.604,031,200——
2020-05-04$49.96$49.964,789,200——
2020-05-01$45.95$45.953,050,000——
2020-04-30$47.61$47.611,783,600——
2020-04-29$49.90$49.902,434,200——
2020-04-28$48.33$48.332,557,400——
2020-04-27$45.90$45.902,205,800——
2020-04-24$42.90$42.902,187,600——
2020-04-23$42.17$42.171,154,200——
2020-04-22$42.64$42.641,133,600——
2020-04-21$40.36$40.362,687,800——
2020-04-20$42.88$42.881,539,400——
2020-04-17$41.82$41.821,254,000——
2020-04-16$39.79$39.792,020,000——
2020-04-15$38.45$38.451,784,600——
2020-04-14$40.46$40.461,568,000——
2020-04-13$39.72$39.722,689,600——
2020-04-09$42.88$42.882,960,800——
2020-04-08$42.38$42.383,271,200——
2020-04-07$36.81$36.812,162,600——
2020-04-06$36.78$36.782,023,800——
2020-04-03$33.83$33.832,373,600——
2020-04-02$37.92$37.921,289,200——
2020-04-01$35.83$35.832,788,200——
2020-03-31$40.07$40.072,059,400——
2020-03-30$42.58$42.581,451,600——
2020-03-27$41.43$41.431,998,800——
2020-03-26$44.50$44.501,815,600——
2020-03-25$40.74$40.741,730,600——
2020-03-24$40.42$40.422,355,600——
2020-03-23$33.49$33.491,513,600——
2020-03-20$34.13$34.132,521,000——
2020-03-19$34.67$34.672,417,200——
2020-03-18$31.53$31.531,843,000——
2020-03-17$35.13$35.132,855,600——
2020-03-16$31.98$31.982,848,200——
2020-03-13$40.08$40.082,150,600——
2020-03-12$39.65$39.653,382,600——
2020-03-11$43.61$43.612,136,000——
2020-03-10$46.50$46.501,887,000——
2020-03-09$46.31$46.311,909,000——
2020-03-06$51.54$51.542,020,400——
2020-03-05$54.14$54.141,402,600——
2020-03-04$54.70$54.701,410,600——
2020-03-03$50.90$50.901,877,800——
2020-03-02$51.79$51.791,508,600——
2020-02-28$47.83$47.832,952,400——
2020-02-27$49.31$49.311,601,200——
2020-02-26$49.24$49.242,145,000——
2020-02-25$51.85$51.853,184,000——
2020-02-24$51.35$51.352,156,000——
2020-02-21$53.15$53.151,660,800——
2020-02-20$53.42$53.421,490,200——
2020-02-19$50.83$50.831,107,400——
2020-02-18$50.95$50.95856,200——
2020-02-14$50.94$50.94845,800——
2020-02-13$50.70$50.701,065,000——
2020-02-12$50.42$50.42555,400——
2020-02-11$50.74$50.74577,200——
2020-02-10$50.24$50.241,074,400——
2020-02-07$50.17$50.17867,600——
2020-02-06$50.99$50.99703,800——
2020-02-05$50.49$50.49714,600——
2020-02-04$50.40$50.40903,000——
2020-02-03$49.24$49.24632,200——
2020-01-31$49.12$49.12886,200——
2020-01-30$49.28$49.28647,600——
2020-01-29$49.56$49.56670,400——
2020-01-28$49.82$49.82965,200——
2020-01-27$48.86$48.86919,600——
2020-01-24$48.71$48.711,052,800——
2020-01-23$49.38$49.38860,800——
2020-01-22$49.82$49.82905,000——
2020-01-21$49.48$49.48638,400——
2020-01-17$48.94$48.94809,200——
2020-01-16$49.81$49.81670,000——
2020-01-15$49.47$49.471,010,000——
2020-01-14$47.94$47.94936,400——
2020-01-13$48.72$48.721,184,600——
2020-01-10$48.49$48.49815,800——
2020-01-09$48.46$48.461,016,000——
2020-01-08$47.20$47.201,387,400——
2020-01-07$45.38$45.38607,400——
2020-01-06$45.42$45.42666,400——
2020-01-03$44.35$44.35834,200——
2020-01-02$45.18$45.18988,200——