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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$135.03$135.03666,400——
2021-12-30$132.88$132.88461,600——
2021-12-29$134.36$134.36634,200——
2021-12-28$134.74$134.74528,500——
2021-12-27$136.76$136.76577,100——
2021-12-23$132.81$132.81315,400——
2021-12-22$131.40$131.40485,300——
2021-12-21$128.39$128.39649,600——
2021-12-20$125.69$125.69865,100——
2021-12-17$128.61$128.611,761,700——
2021-12-16$130.62$130.62976,300——
2021-12-15$135.21$135.211,294,700——
2021-12-14$136.79$136.79525,500——
2021-12-13$137.11$137.11760,000——
2021-12-10$140.68$140.68494,600——
2021-12-09$137.03$137.03737,700——
2021-12-08$140.49$140.49753,200——
2021-12-07$137.39$137.39639,400——
2021-12-06$135.17$135.17883,100——
2021-12-03$134.78$134.78731,900——
2021-12-02$135.26$135.26866,900——
2021-12-01$133.92$133.921,427,600——
2021-11-30$132.77$132.77964,900——
2021-11-29$133.12$133.12695,600——
2021-11-26$131.05$131.05367,300——
2021-11-24$132.13$132.13329,600——
2021-11-23$131.26$131.26571,700——
2021-11-22$132.98$132.98491,800——
2021-11-19$134.27$134.27556,000——
2021-11-18$131.25$131.25446,900——
2021-11-17$133.55$133.55614,000——
2021-11-16$130.82$130.82817,500——
2021-11-15$128.88$128.88725,200——
2021-11-12$129.77$129.77603,100——
2021-11-11$128.67$128.67466,700——
2021-11-10$127.26$127.261,132,700——
2021-11-09$132.80$132.802,536,300——
2021-11-08$115.79$115.79804,300——
2021-11-05$114.26$114.26596,000——
2021-11-04$113.75$113.75850,300——
2021-11-03$109.50$109.50571,900——
2021-11-02$110.27$110.27652,600——
2021-11-01$109.60$109.60652,200——
2021-10-29$106.40$106.40882,200——
2021-10-28$105.22$105.22578,000——
2021-10-27$102.70$102.701,591,200——
2021-10-26$98.01$98.01585,100——
2021-10-25$97.73$97.73527,800——
2021-10-22$94.72$94.72517,600——
2021-10-21$95.75$95.75565,100——
2021-10-20$96.77$96.77496,900——
2021-10-19$97.15$97.15711,400——
2021-10-18$95.36$95.36557,900——
2021-10-15$93.38$93.38724,000——
2021-10-14$92.93$92.93798,300——
2021-10-13$91.29$91.291,013,900——
2021-10-12$91.92$91.922,700,400——
2021-10-11$103.04$103.04383,600——
2021-10-08$104.33$104.33268,300——
2021-10-07$105.15$105.15512,000——
2021-10-06$104.49$104.49686,300——
2021-10-05$103.89$103.89659,600——
2021-10-04$102.45$102.45807,500——
2021-10-01$101.29$101.29725,700——
2021-09-30$101.93$101.93456,000——
2021-09-29$104.84$104.84485,400——
2021-09-28$104.04$104.04494,100——
2021-09-27$108.86$108.86440,200——
2021-09-24$107.30$107.30330,500——
2021-09-23$107.57$107.57643,100——
2021-09-22$107.68$107.68482,500——
2021-09-21$106.08$106.08371,300——
2021-09-20$106.28$106.28723,700——
2021-09-17$107.60$107.601,554,200——
2021-09-16$108.30$108.30365,600——
2021-09-15$108.08$108.08529,700——
2021-09-14$107.53$107.53778,100——
2021-09-13$111.81$111.81555,700——
2021-09-10$112.14$112.14466,600——
2021-09-09$111.59$111.59283,100——
2021-09-08$111.77$111.77408,900——
2021-09-07$111.45$111.45397,200——
2021-09-03$113.74$113.74269,600——
2021-09-02$114.23$114.23494,700——
2021-09-01$111.05$111.05521,200——
2021-08-31$109.76$109.76572,800——
2021-08-30$111.59$111.59460,100——
2021-08-27$110.87$110.87364,600——
2021-08-26$108.67$108.67414,000——
2021-08-25$110.53$110.53318,200——
2021-08-24$110.03$110.03455,800——
2021-08-23$109.29$109.29450,600——
2021-08-20$108.54$108.54414,100——
2021-08-19$104.97$104.97443,400——
2021-08-18$103.50$103.50451,100——
2021-08-17$103.33$103.33578,600——
2021-08-16$107.63$107.63517,600——
2021-08-13$107.61$107.61475,600——
2021-08-12$107.94$107.94608,400——
2021-08-11$105.94$105.94565,600——
2021-08-10$103.69$103.69496,000——
2021-08-09$104.51$104.51461,000——
2021-08-06$105.27$105.27756,100——
2021-08-05$104.24$104.241,020,400——
2021-08-04$101.99$101.991,317,000——
2021-08-03$97.35$97.352,097,600——
2021-08-02$96.84$96.84790,500——
2021-07-30$97.10$97.10709,000——
2021-07-29$96.01$96.011,217,700——
2021-07-28$95.10$95.10633,000——
2021-07-27$95.42$95.42685,800——
2021-07-26$97.89$97.89471,300——
2021-07-23$99.98$99.98523,600——
2021-07-22$98.82$98.82273,200——
2021-07-21$99.96$99.96503,400——
2021-07-20$97.88$97.88779,000——
2021-07-19$95.70$95.70642,700——
2021-07-16$96.00$96.00809,400——
2021-07-15$96.04$96.04560,900——
2021-07-14$96.89$96.89713,300——
2021-07-13$100.17$100.17302,500——
2021-07-12$102.54$102.54392,000——
2021-07-09$102.37$102.37335,900——
2021-07-08$100.27$100.27477,800——
2021-07-07$102.70$102.70509,400——
2021-07-06$100.55$100.55574,900——
2021-07-02$101.32$101.32252,700——
2021-07-01$101.25$101.25793,500——
2021-06-30$102.21$102.21666,400——
2021-06-29$103.08$103.08362,100——
2021-06-28$101.81$101.81401,900——
2021-06-25$100.19$100.191,159,200——
2021-06-24$100.76$100.76366,000——
2021-06-23$100.03$100.03555,100——
2021-06-22$102.29$102.29632,200——
2021-06-21$100.97$100.97621,400——
2021-06-18$97.58$97.581,126,200——
2021-06-17$95.07$95.071,315,700——
2021-06-16$97.44$97.44822,700——
2021-06-15$99.39$99.39741,900——
2021-06-14$100.04$100.04839,400——
2021-06-11$100.46$100.46675,500——
2021-06-10$99.10$99.10967,800——
2021-06-09$97.82$97.82900,200——
2021-06-08$99.17$99.17542,200——
2021-06-07$97.12$97.12777,100——
2021-06-04$96.71$96.71775,700——
2021-06-03$94.65$94.65780,100——
2021-06-02$93.91$93.91706,000——
2021-06-01$96.55$96.55693,300——
2021-05-28$97.41$97.41403,300——
2021-05-27$97.10$97.10531,300——
2021-05-26$97.35$97.35590,300——
2021-05-25$96.76$96.76655,700——
2021-05-24$97.03$97.03347,600——
2021-05-21$96.23$96.23656,400——
2021-05-20$97.17$97.17763,300——
2021-05-19$97.82$97.82730,100——
2021-05-18$99.29$99.29531,900——
2021-05-17$101.78$101.78541,700——
2021-05-14$104.69$104.69628,300——
2021-05-13$101.07$101.071,336,900——
2021-05-12$99.11$99.111,176,600——
2021-05-11$106.10$106.10992,000——
2021-05-10$107.84$107.841,007,900——
2021-05-07$108.82$108.82950,700——
2021-05-06$106.28$106.28641,600——
2021-05-05$107.79$107.79507,000——
2021-05-04$108.10$108.10496,100——
2021-05-03$108.45$108.45516,100——
2021-04-30$107.99$107.99572,600——
2021-04-29$109.30$109.30426,000——
2021-04-28$108.05$108.05412,400——
2021-04-27$109.95$109.95374,500——
2021-04-26$109.00$109.00641,200——
2021-04-23$106.76$106.76506,600——
2021-04-22$103.44$103.44475,300——
2021-04-21$102.47$102.47497,100——
2021-04-20$101.27$101.27537,900——
2021-04-19$104.35$104.35547,400——
2021-04-16$104.98$104.98508,500——
2021-04-15$103.34$103.34507,000——
2021-04-14$100.59$100.59435,800——
2021-04-13$101.49$101.49500,300——
2021-04-12$101.07$101.07681,400——
2021-04-09$97.95$97.95627,300——
2021-04-08$95.12$95.12729,800——
2021-04-07$94.74$94.74557,500——
2021-04-06$96.35$96.35420,400——
2021-04-05$94.86$94.86446,300——
2021-04-01$94.79$94.79595,700——
2021-03-31$91.54$91.54682,400——
2021-03-30$89.96$89.96774,900——
2021-03-29$88.32$88.32821,900——
2021-03-26$91.38$91.38670,000——
2021-03-25$89.55$89.55662,800——
2021-03-24$87.56$87.56655,100——
2021-03-23$87.46$87.461,208,100——
2021-03-22$89.15$89.15663,200——
2021-03-19$90.44$90.441,494,100——
2021-03-18$90.72$90.721,160,100——
2021-03-17$95.97$95.97774,500——
2021-03-16$97.56$97.56505,300——
2021-03-15$99.80$99.80522,700——
2021-03-12$96.16$96.16546,800——
2021-03-11$96.21$96.21527,200——
2021-03-10$94.14$94.14595,800——
2021-03-09$92.73$92.73803,200——
2021-03-08$88.53$88.53959,500——
2021-03-05$88.24$88.241,989,700——
2021-03-04$85.15$85.151,188,000——
2021-03-03$87.52$87.52721,200——
2021-03-02$93.04$93.04676,000——
2021-03-01$93.87$93.87875,000——
2021-02-26$91.64$91.64973,200——
2021-02-25$89.64$89.64805,900——
2021-02-24$92.84$92.841,299,700——
2021-02-23$91.16$91.162,247,000——
2021-02-22$100.19$100.19895,100——
2021-02-19$102.61$102.61771,700——
2021-02-18$102.35$102.35654,500——
2021-02-17$104.56$104.56513,100——
2021-02-16$104.67$104.67591,800——
2021-02-12$106.28$106.28581,900——
2021-02-11$104.00$104.00590,400——
2021-02-10$101.76$101.76494,900——
2021-02-09$104.44$104.44624,400——
2021-02-08$103.44$103.44809,000——
2021-02-05$99.99$99.99574,700——
2021-02-04$98.18$98.18688,100——
2021-02-03$95.72$95.72593,100——
2021-02-02$96.96$96.96697,000——
2021-02-01$95.76$95.76731,000——
2021-01-29$91.77$91.77920,200——
2021-01-28$91.97$91.97959,900——
2021-01-27$94.19$94.191,069,200——
2021-01-26$98.03$98.03900,100——
2021-01-25$98.49$98.491,454,300——
2021-01-22$98.16$98.161,057,900——
2021-01-21$95.19$95.19674,800——
2021-01-20$95.18$95.18681,200——
2021-01-19$93.63$93.63725,300——
2021-01-15$91.15$91.15626,700——
2021-01-14$91.98$91.98593,700——
2021-01-13$92.16$92.16582,900——
2021-01-12$91.88$91.88481,200——
2021-01-11$89.97$89.97615,000——
2021-01-08$88.97$88.97704,000——
2021-01-07$90.60$90.60766,700——
2021-01-06$86.24$86.24792,800——
2021-01-05$83.39$83.39521,400——
2021-01-04$82.34$82.34599,400——