Trex Stock Price History
NYSE: TREXBasic MaterialsForest ProductsUSD
44.78+0.34 (+0.77%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TREX price history at a glance
The price history for Trex (TREX) on this page begins on April 5, 1999, when the stock closed at $1.61; it most recently closed at $44.78 on October 5, 2026. The highest price in this record is $140.98, reached on December 6, 2021; the latest close is 68.2% below that peak. Across the 26 complete calendar years in the table, TREX finished higher in 16 and lower in 10. Its best year was 2008 (+107.7%) and its worst was 2022 (-68.7%).
Over roughly 28 years the share price changed +2682.4%, a 12.9% compound annual price return (excluding dividends). In the last 12 months alone, TREX has lost 12.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1999
- $140.98
- Date of high
- Dec 6, 2021
- Low since 1999
- $0.6388
- Date of low
- Mar 9, 2009
- 52-week high
- $54.30
- 52-week low
- $29.77
- Last close
- $44.78
TREX returns
1 week
+2.80%
1 month
-1.58%
3 months
-5.05%
6 months
+14.67%
Year to date
+27.65%
1 year
-12.83%
3 years
-21.25%
5 years
-52.05%
TREX price return, excluding dividends.
TREX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 44.78 | +24.98% |
| 2025 | 35.83 | -48.39% |
| 2024 | 69.43 | -16.14% |
| 2023 | 82.79 | +95.58% |
| 2022 | 42.33 | -68.65% |
| 2021 | 135.03 | +61.29% |
| 2020 | 83.72 | +88.77% |
| 2019 | 44.35 | +38.51% |
| 2018 | 32.02 | +18.17% |
| 2017 | 27.10 | +68.31% |
| 2016 | 16.10 | +69.30% |
| 2015 | 9.51 | -10.43% |
| 2014 | 10.62 | +10.30% |
| 2013 | 9.63 | +95.36% |
| 2012 | 4.93 | +72.07% |
| 2011 | 2.86 | -4.38% |
| 2010 | 3.00 | +22.24% |
| 2009 | 2.45 | +18.57% |
| 2008 | 2.07 | +107.67% |
| 2007 | 0.995 | -65.22% |
| 2006 | 2.86 | -18.40% |
| 2005 | 3.51 | -46.51% |
| 2004 | 6.56 | +40.40% |
| 2003 | 4.67 | +8.95% |
| 2002 | 4.29 | +80.42% |
| 2001 | 2.38 | -24.56% |
| 2000 | 3.15 | -5.84% |
| 1999* | 3.34 | +107.77% |
* Partial year: the record begins after the start of 1999; return measured from the first available close.
2026 return is year to date.
TREX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 44.19 | 44.96 | 43.72 | 44.78 | +0.77% | |
| 44.22 | 45.06 | 43.87 | 44.44 | +1.41% | |
| 43.97 | 44.08 | 43.06 | 43.82 | -2.32% | |
| 44.49 | 45.50 | 44.25 | 44.86 | +1.47% | |
| 43.26 | 44.92 | 42.93 | 44.21 | +1.49% | |
| 44.50 | 44.96 | 43.24 | 43.56 | +0.14% | |
| 43.34 | 43.93 | 42.10 | 43.50 | -0.14% | |
| 44.31 | 44.52 | 43.46 | 43.56 | -1.13% | |
| 44.72 | 45.13 | 43.39 | 44.06 | -0.86% | |
| 44.56 | 45.13 | 43.52 | 44.44 | -0.78% | |
| 43.27 | 44.97 | 42.76 | 44.79 | +3.63% | |
| 43.41 | 44.16 | 42.86 | 43.22 | -0.92% | |
| 43.64 | 44.57 | 43.44 | 43.62 | -1.16% | |
| 43.72 | 44.52 | 43.44 | 44.13 | +2.87% | |
| 43.12 | 43.42 | 42.51 | 42.90 | +0.49% | |
| 43.09 | 43.44 | 42.59 | 42.69 | -1.66% | |
| 44.30 | 44.67 | 43.15 | 43.41 | +0.70% | |
| 43.49 | 43.74 | 42.25 | 43.11 | -1.19% | |
| 43.73 | 43.93 | 43.02 | 43.63 | -0.07% | |
| 44.15 | 45.05 | 43.54 | 43.66 | -2.87% | |
| 44.38 | 45.13 | 43.67 | 44.95 | +2.93% | |
| 44.70 | 44.87 | 43.22 | 43.67 | -4.02% | |
| 45.36 | 45.77 | 44.91 | 45.50 | -0.61% | |
| 45.87 | 46.40 | 45.51 | 45.78 | +0.33% | |
| 43.52 | 45.71 | 43.44 | 45.63 | +4.44% | |
| 44.01 | 44.64 | 42.73 | 43.69 | -0.09% | |
| 43.50 | 43.98 | 42.74 | 43.73 | +0.90% | |
| 44.99 | 45.28 | 43.26 | 43.34 | -4.91% | |
| 45.29 | 45.69 | 44.74 | 45.58 | -0.42% | |
| 46.26 | 47.29 | 44.84 | 45.77 | -0.65% | |
| 46.48 | 46.75 | 45.87 | 46.07 | -1.31% | |
| 47.18 | 47.54 | 46.50 | 46.68 | -0.34% | |
| 47.81 | 48.00 | 46.49 | 46.84 | -0.91% | |
| 47.12 | 47.96 | 46.49 | 47.27 | +0.94% | |
| 47.54 | 47.77 | 46.72 | 46.83 | -0.99% | |
| 47.19 | 47.69 | 46.04 | 47.30 | -2.05% | |
| 48.51 | 49.65 | 48.00 | 48.29 | +1.17% | |
| 48.46 | 49.00 | 47.60 | 47.73 | -2.09% | |
| 49.18 | 49.47 | 47.96 | 48.75 | -1.77% | |
| 49.92 | 50.25 | 49.22 | 49.63 | -0.90% | |
| 50.01 | 50.96 | 49.17 | 50.08 | +1.11% | |
| 49.84 | 50.15 | 48.38 | 49.53 | -0.42% | |
| 48.86 | 50.04 | 48.25 | 49.74 | +3.26% | |
| 49.13 | 49.13 | 47.57 | 48.17 | -2.03% | |
| 48.64 | 50.62 | 48.14 | 49.17 | +1.53% | |
| 49.40 | 49.70 | 47.89 | 48.43 | -2.30% | |
| 46.91 | 50.19 | 46.57 | 49.57 | +5.42% | |
| 45.26 | 48.39 | 43.78 | 47.02 | +4.89% | |
| 44.02 | 45.51 | 43.98 | 44.83 | +3.39% | |
| 44.09 | 44.58 | 42.71 | 43.36 | -1.30% | |
| 43.26 | 44.08 | 42.39 | 43.93 | +3.63% | |
| 43.17 | 44.07 | 41.77 | 42.39 | -3.70% | |
| 44.76 | 45.72 | 43.61 | 44.02 | +0.05% | |
| 44.08 | 44.76 | 43.01 | 44.00 | +1.31% | |
| 42.41 | 44.73 | 42.12 | 43.43 | +2.48% | |
| 42.44 | 42.92 | 41.70 | 42.38 | -0.96% | |
| 43.03 | 43.57 | 42.65 | 42.79 | -0.28% | |
| 43.23 | 43.31 | 41.95 | 42.91 | -0.63% | |
| 45.36 | 45.36 | 42.82 | 43.18 | -4.32% | |
| 45.15 | 46.50 | 44.66 | 45.13 | -1.48% | |
| 43.64 | 45.87 | 43.02 | 45.81 | +5.02% | |
| 44.03 | 45.53 | 43.31 | 43.62 | -1.25% | |
| 48.38 | 48.83 | 43.36 | 44.17 | -3.77% | |
| 47.19 | 47.57 | 45.55 | 45.90 | -2.67% | |
| 47.27 | 48.06 | 46.96 | 47.16 | +0.86% | |
| 46.61 | 47.28 | 45.89 | 46.76 | +2.03% | |
| 45.97 | 46.57 | 44.91 | 45.83 | -2.72% | |
| 47.89 | 48.46 | 46.57 | 47.11 | -2.46% | |
| 48.63 | 48.73 | 46.97 | 48.30 | -0.35% | |
| 48.94 | 49.70 | 47.64 | 48.47 | -0.45% | |
| 49.55 | 49.72 | 48.28 | 48.69 | -2.70% | |
| 50.19 | 50.34 | 48.66 | 50.04 | +0.70% | |
| 49.22 | 49.84 | 48.04 | 49.69 | -0.06% | |
| 49.23 | 50.10 | 48.81 | 49.72 | -0.52% | |
| 49.41 | 50.20 | 48.52 | 49.98 | +2.25% | |
| 46.12 | 49.37 | 45.20 | 48.88 | +7.81% | |
| 45.95 | 46.56 | 45.22 | 45.34 | -2.28% | |
| 46.97 | 47.57 | 46.26 | 46.40 | -1.55% | |
| 46.43 | 48.88 | 46.01 | 47.13 | +3.70% | |
| 46.64 | 48.52 | 45.35 | 45.45 | -3.09% | |
| 46.60 | 47.97 | 46.56 | 46.90 | +1.14% | |
| 46.95 | 47.91 | 46.33 | 46.37 | +1.62% | |
| 46.76 | 47.06 | 45.46 | 45.63 | -1.53% | |
| 43.43 | 46.42 | 42.97 | 46.34 | +8.30% | |
| 44.01 | 44.80 | 42.45 | 42.79 | -3.65% | |
| 42.22 | 44.60 | 42.04 | 44.41 | +5.61% | |
| 40.24 | 42.75 | 39.83 | 42.05 | +6.05% | |
| 39.66 | 40.70 | 39.19 | 39.65 | -1.20% | |
| 41.25 | 41.47 | 39.87 | 40.13 | -1.06% | |
| 41.06 | 41.19 | 40.23 | 40.56 | -2.48% | |
| 41.60 | 41.75 | 40.17 | 41.59 | +0.07% | |
| 41.53 | 41.58 | 40.19 | 41.56 | +0.39% | |
| 42.20 | 43.16 | 41.21 | 41.40 | -2.34% | |
| 41.27 | 42.59 | 40.71 | 42.39 | +2.07% | |
| 41.06 | 42.19 | 40.87 | 41.53 | +2.75% | |
| 39.43 | 40.61 | 39.19 | 40.42 | +3.16% | |
| 39.00 | 39.45 | 38.53 | 39.18 | +0.80% | |
| 37.76 | 39.01 | 36.79 | 38.87 | +1.62% | |
| 36.80 | 38.31 | 35.69 | 38.25 | +5.55% | |
| 38.30 | 38.30 | 36.13 | 36.24 | -5.08% | |
| 37.80 | 39.47 | 37.77 | 38.18 | +1.98% | |
| 38.03 | 38.47 | 36.96 | 37.44 | -2.98% | |
| 38.45 | 38.98 | 37.65 | 38.59 | +1.61% | |
| 38.54 | 38.89 | 37.42 | 37.98 | -2.79% | |
| 39.39 | 39.62 | 37.86 | 39.07 | -1.09% | |
| 39.60 | 40.97 | 39.14 | 39.50 | -1.74% | |
| 39.47 | 41.28 | 39.34 | 40.20 | +2.58% | |
| 43.76 | 44.45 | 39.12 | 39.19 | -1.80% | |
| 38.72 | 40.21 | 38.26 | 39.91 | +6.17% | |
| 36.96 | 37.73 | 36.48 | 37.59 | +2.59% | |
| 38.39 | 38.64 | 36.60 | 36.64 | -5.54% | |
| 39.31 | 39.62 | 38.50 | 38.79 | -1.05% | |
| 39.63 | 40.07 | 38.99 | 39.20 | -1.09% | |
| 40.86 | 41.10 | 39.21 | 39.63 | -3.37% | |
| 42.53 | 42.96 | 40.90 | 41.01 | -3.39% | |
| 42.10 | 43.04 | 41.78 | 42.45 | +1.31% | |
| 42.42 | 42.47 | 41.63 | 41.90 | -1.11% | |
| 41.88 | 43.16 | 41.88 | 42.37 | +1.15% | |
| 42.85 | 43.00 | 41.65 | 41.89 | -0.69% | |
| 43.61 | 44.21 | 41.87 | 42.18 | -3.06% | |
| 42.32 | 43.83 | 42.32 | 43.51 | +1.73% | |
| 42.00 | 43.62 | 41.88 | 42.77 | +3.96% | |
| 41.07 | 41.48 | 40.53 | 41.14 | +0.66% | |
| 41.23 | 41.29 | 40.43 | 40.87 | -1.02% | |
| 40.66 | 41.71 | 40.61 | 41.29 | +1.95% | |
| 38.36 | 40.52 | 38.34 | 40.50 | +3.71% | |
| 39.14 | 39.58 | 38.65 | 39.05 | -0.48% | |
| 36.90 | 39.54 | 36.68 | 39.24 | +5.46% | |
| 37.18 | 37.97 | 36.85 | 37.21 | +4.96% | |
| 35.70 | 36.04 | 35.12 | 35.45 | -1.64% | |
| 35.36 | 36.19 | 35.22 | 36.04 | +1.35% | |
| 35.71 | 37.44 | 35.25 | 35.56 | -2.76% | |
| 36.60 | 36.91 | 36.25 | 36.57 | +0.41% | |
| 36.16 | 37.57 | 35.45 | 36.42 | +2.88% | |
| 35.98 | 36.44 | 35.11 | 35.40 | -0.39% | |
| 36.44 | 36.49 | 35.45 | 35.54 | -3.11% | |
| 36.90 | 37.76 | 36.45 | 36.68 | -1.66% | |
| 37.24 | 37.68 | 36.30 | 37.30 | +1.58% | |
| 36.42 | 37.83 | 36.38 | 36.72 | -0.54% | |
| 37.28 | 37.89 | 36.76 | 36.92 | +2.58% | |
| 36.74 | 36.92 | 35.70 | 35.99 | -2.15% | |
| 36.50 | 37.17 | 36.00 | 36.78 | -0.70% | |
| 37.66 | 38.41 | 36.95 | 37.04 | -2.73% | |
| 38.49 | 38.83 | 37.63 | 38.08 | +0.40% | |
| 37.54 | 38.11 | 37.06 | 37.93 | +1.17% | |
| 37.47 | 38.08 | 36.65 | 37.49 | +0.40% | |
| 37.59 | 38.34 | 36.97 | 37.34 | -2.15% | |
| 37.26 | 38.39 | 36.88 | 38.16 | +2.42% | |
| 37.05 | 37.86 | 36.72 | 37.26 | -0.19% | |
| 36.75 | 37.61 | 35.59 | 37.33 | -0.56% | |
| 37.83 | 38.00 | 36.56 | 37.54 | -3.17% | |
| 39.61 | 40.37 | 38.73 | 38.77 | -3.58% | |
| 40.95 | 41.56 | 39.67 | 40.21 | +0.12% | |
| 39.59 | 40.75 | 39.05 | 40.16 | -1.28% | |
| 40.55 | 41.13 | 39.67 | 40.68 | -1.79% | |
| 41.50 | 41.75 | 40.00 | 41.42 | -1.05% | |
| 42.12 | 42.12 | 40.08 | 41.86 | +0.38% | |
| 44.63 | 44.66 | 41.58 | 41.70 | +0.60% | |
| 40.66 | 41.64 | 40.30 | 41.45 | +2.90% | |
| 41.61 | 41.75 | 38.92 | 40.28 | -3.47% | |
| 41.61 | 42.97 | 41.12 | 41.73 | +0.51% | |
| 41.59 | 42.39 | 41.12 | 41.52 | -0.88% | |
| 42.89 | 43.45 | 41.87 | 41.89 | -1.09% | |
| 42.94 | 43.15 | 41.54 | 42.35 | -1.05% | |
| 42.62 | 43.44 | 42.54 | 42.80 | +0.35% | |
| 44.28 | 44.97 | 42.58 | 42.65 | -3.22% | |
| 43.78 | 44.54 | 43.16 | 44.07 | -0.83% | |
| 43.72 | 45.34 | 43.72 | 44.44 | +1.48% | |
| 43.78 | 44.34 | 43.50 | 43.79 | -0.48% | |
| 43.60 | 44.78 | 43.17 | 44.00 | +2.28% | |
| 43.33 | 43.69 | 42.59 | 43.02 | -1.76% | |
| 42.22 | 44.68 | 42.22 | 43.79 | +3.23% | |
| 41.77 | 44.29 | 41.47 | 42.42 | +2.17% | |
| 41.44 | 42.00 | 40.65 | 41.52 | +0.24% | |
| 41.23 | 41.81 | 40.56 | 41.42 | -0.86% | |
| 42.29 | 42.59 | 40.87 | 41.78 | -0.45% | |
| 42.03 | 42.67 | 41.38 | 41.97 | +0.14% | |
| 41.55 | 42.08 | 41.21 | 41.91 | -0.38% | |
| 42.88 | 42.88 | 41.57 | 42.07 | -1.13% | |
| 43.44 | 43.78 | 42.50 | 42.55 | -1.91% | |
| 44.19 | 44.63 | 43.30 | 43.38 | -1.09% | |
| 43.18 | 45.14 | 42.96 | 43.86 | +2.67% | |
| 42.67 | 42.90 | 41.92 | 42.72 | -2.31% | |
| 42.63 | 43.89 | 42.61 | 43.73 | +1.51% | |
| 43.23 | 43.66 | 42.47 | 43.08 | +0.16% | |
| 42.20 | 43.40 | 41.33 | 43.01 | +1.92% | |
| 41.72 | 42.41 | 41.47 | 42.20 | +1.05% | |
| 42.20 | 42.78 | 41.05 | 41.76 | +0.26% | |
| 39.52 | 42.05 | 39.05 | 41.65 | +8.13% | |
| 36.63 | 39.80 | 36.10 | 38.52 | +5.48% | |
| 37.81 | 38.45 | 36.46 | 36.52 | -2.54% | |
| 37.15 | 38.42 | 37.00 | 37.47 | +3.45% | |
| 35.60 | 37.33 | 35.60 | 36.22 | +1.09% | |
| 35.25 | 36.54 | 35.03 | 35.83 | +2.14% | |
| 35.40 | 35.71 | 34.97 | 35.08 | -1.18% | |
| 35.37 | 35.74 | 35.04 | 35.50 | -0.03% | |
| 35.65 | 35.82 | 35.06 | 35.51 | -0.42% | |
| 35.32 | 35.76 | 35.16 | 35.66 | +0.56% | |
| 35.44 | 35.79 | 35.30 | 35.46 | +0.71% | |
| 35.60 | 35.82 | 34.99 | 35.21 | -1.57% | |
| 35.30 | 35.95 | 35.26 | 35.77 | +1.25% | |
| 35.47 | 35.91 | 35.13 | 35.33 | -1.12% | |
| 35.46 | 36.25 | 35.03 | 35.73 | +2.50% | |
| 34.64 | 35.50 | 34.50 | 34.86 | -0.23% | |
| 34.83 | 35.53 | 34.59 | 34.94 | +0.23% | |
| 36.00 | 36.00 | 34.32 | 34.86 | -0.63% | |
| 35.60 | 35.81 | 34.61 | 35.08 | -0.90% | |
| 35.65 | 36.25 | 34.96 | 35.40 | +0.03% | |
| 34.27 | 35.58 | 34.27 | 35.39 | +3.78% | |
| 34.13 | 35.08 | 33.83 | 34.10 | -0.70% | |
| 34.18 | 34.44 | 33.76 | 34.34 | -0.46% | |
| 34.38 | 35.57 | 34.00 | 34.50 | +0.79% | |
| 34.98 | 35.49 | 34.20 | 34.23 | -1.84% | |
| 34.85 | 35.87 | 34.63 | 34.87 | +0.06% | |
| 35.41 | 35.41 | 34.42 | 34.85 | -1.44% | |
| 34.68 | 35.72 | 34.47 | 35.36 | +1.09% | |
| 34.94 | 35.22 | 34.67 | 34.98 | +0.14% | |
| 33.65 | 35.43 | 33.65 | 34.93 | +2.83% | |
| 32.47 | 34.00 | 32.00 | 33.97 | +6.29% | |
| 31.00 | 32.13 | 30.60 | 31.96 | +2.93% | |
| 30.35 | 31.95 | 30.26 | 31.05 | +3.05% | |
| 31.16 | 31.55 | 29.77 | 30.13 | -2.08% | |
| 31.21 | 31.34 | 30.53 | 30.77 | -0.84% | |
| 31.07 | 31.49 | 30.40 | 31.03 | -0.89% | |
| 32.56 | 33.00 | 31.07 | 31.31 | -1.45% | |
| 32.13 | 32.61 | 31.33 | 31.77 | -1.67% | |
| 32.79 | 33.65 | 32.19 | 32.31 | -2.24% | |
| 33.13 | 33.94 | 32.75 | 33.05 | +0.73% | |
| 32.69 | 33.23 | 32.23 | 32.81 | +1.80% | |
| 32.64 | 33.03 | 31.81 | 32.23 | -2.24% | |
| 31.60 | 33.24 | 31.60 | 32.97 | +3.29% | |
| 32.35 | 32.61 | 31.21 | 31.92 | -1.57% | |
| 34.00 | 37.24 | 32.14 | 32.43 | -31.06% | |
| 47.64 | 48.08 | 46.32 | 47.04 | -1.88% | |
| 47.70 | 47.99 | 47.01 | 47.94 | -0.79% | |
| 47.74 | 48.59 | 47.03 | 48.32 | +1.11% | |
| 48.02 | 49.16 | 47.55 | 47.79 | -1.75% | |
| 49.86 | 50.32 | 47.98 | 48.64 | -3.42% | |
| 49.34 | 50.62 | 49.12 | 50.36 | +1.27% | |
| 49.07 | 49.93 | 48.75 | 49.73 | +1.68% | |
| 50.08 | 50.20 | 48.87 | 48.91 | -0.49% | |
| 50.47 | 51.02 | 48.48 | 49.15 | -2.69% | |
| 50.93 | 51.75 | 50.35 | 50.51 | -1.58% | |
| 49.99 | 51.71 | 49.52 | 51.32 | +2.13% | |
| 51.06 | 51.21 | 50.24 | 50.25 | -0.93% | |
| 51.00 | 51.75 | 49.63 | 50.72 | -0.53% | |
| 52.42 | 52.64 | 50.74 | 50.99 | -2.77% | |
| 53.35 | 54.30 | 52.29 | 52.44 | -1.32% | |
| 50.94 | 53.35 | 50.53 | 53.14 | +3.45% | |
| 50.87 | 51.86 | 50.87 | 51.37 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TREX chart for longer ranges.