NYSE · TREX · stock
Trex Co. INC (TREX) stock price history
Every NYSE trading session of Trex Co. INC from Apr 8, 1999 to Sep 28, 2026: 6,911 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TREX adjusted close, 1999 to 2026
- $140.68
- All time high, 2021
- $54.30
- 52 week high, $29.77 low
- 6,911
- Daily sessions since 1999
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1999 to 2026 series and minute bars.
TREX key facts
- Trex Co. INC (TREX) closed at $44.44 on Sep 28, 2026 on NYSE.
- TREX's all time high close is $140.68, set on Dec 10, 2021; its all time low close is $0.6762 on Nov 26, 2007.
- TREX's 52 week range is $29.77 to $54.30.
- TREX returned -13.3% over the year to Sep 28, 2026 and -57.3% over five years.
- Over ten years TREX returned +198%, +11.5% a year compounded.
- TREX's deepest drawdown was -90.5% from Jul 27, 2000 to Nov 26, 2007.
- DataCedar holds 6,911 daily sessions of TREX history from Apr 8, 1999 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
TREX price chart, 1999 to 2026
TREX returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.9% |
| 3 months | -10.6% |
| 6 months | +25.0% |
| Year to date | +25.2% |
| 1 year | -13.3% |
| 3 years | -29.2% |
| 5 years | -57.3% |
| 10 years | +198.1% |
| Since Apr 8, 1999 | +3,025% |
| Compound annual growth, 27.5 years | +13.3% |
TREX records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $140.68 on Dec 10, 2021
- All time low close
- $0.6762 on Nov 26, 2007
- 52 week high
- $54.30 on Oct 15, 2025
- 52 week low
- $29.77 on Nov 20, 2025
- Deepest drawdown
- -90.5% from Jul 27, 2000 to Nov 26, 2007, recovered Oct 25, 2013
- Best single session
- +25.9% on Jul 30, 2008
- Worst single session
- -33.4% on Nov 3, 2000
- Volatility, 1 year annualised
- 53.4%
- Sessions closing higher, 1 year
- 47%
- Growth of 1 since 1999
- 31.3×
- Best calendar year
- 2013, +114%
- Worst calendar year
- 2022, -69%
TREX price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1999 starts on Apr 8, 1999; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $35.25 | $50.96 | $35.03 | $44.44 | +26.7% | 359.3M | 185 |
| 2025 | $69.77 | $75.55 | $29.77 | $35.08 | -49.2% | 467.3M | 250 |
| 2024 | $81.78 | $101.91 | $58.68 | $69.03 | -16.6% | 264.1M | 252 |
| 2023 | $43.31 | $84.68 | $42.68 | $82.79 | +95.6% | 252.1M | 250 |
| 2022 | $135.52 | $136.78 | $38.68 | $42.33 | -68.7% | 326.7M | 251 |
| 2021 | $84.54 | $140.98 | $81.71 | $135.03 | +61.3% | 176.8M | 252 |
| 2020 | $45.20 | $87.88 | $28.11 | $83.72 | +86.3% | 343.8M | 253 |
| 2019 | $29.00 | $46.81 | $28.77 | $44.94 | +51.4% | 362.2M | 252 |
| 2018 | $27.36 | $45.37 | $25.36 | $29.68 | +9.5% | 245.3M | 251 |
| 2017 | $16.24 | $29.66 | $15.39 | $27.10 | +68.3% | 234M | 251 |
| 2016 | $9.29 | $18.05 | $7.78 | $16.10 | +69.3% | 335.7M | 252 |
| 2015 | $10.75 | $14.43 | $7.93 | $9.51 | -10.7% | 376.2M | 252 |
| 2014 | $9.93 | $11.20 | $6.28 | $10.65 | +7.1% | 464.7M | 252 |
| 2013 | $4.77 | $10.38 | $4.76 | $9.94 | +113.6% | 419.8M | 252 |
| 2012 | $2.92 | $5.10 | $2.83 | $4.65 | +62.5% | 460.1M | 250 |
| 2011 | $3.02 | $4.25 | $1.82 | $2.86 | -4.4% | 380.6M | 252 |
| 2010 | $2.47 | $3.31 | $1.92 | $2.99 | +22.2% | 315.5M | 252 |
| 2009 | $2.10 | $2.65 | $0.6388 | $2.45 | +19.1% | 379.8M | 252 |
| 2008 | $1.08 | $2.72 | $0.8025 | $2.06 | +93.4% | 427.3M | 253 |
| 2007 | $2.91 | $3.46 | $0.6675 | $1.06 | -62.8% | 386.6M | 251 |
| 2006 | $3.51 | $4.06 | $2.53 | $2.86 | -18.4% | 404.7M | 251 |
| 2005 | $6.56 | $6.61 | $2.35 | $3.51 | -46.5% | 467.3M | 252 |
| 2004 | $4.73 | $6.78 | $3.97 | $6.55 | +38.1% | 349.4M | 252 |
| 2003 | $4.44 | $5.63 | $3.53 | $4.75 | +7.6% | 272.2M | 252 |
| 2002 | $2.37 | $4.87 | $2.10 | $4.41 | +85.9% | 123.6M | 252 |
| 2001 | $3.15 | $3.90 | $1.54 | $2.37 | -24.6% | 152.4M | 248 |
| 2000 | $3.37 | $7.37 | $2.54 | $3.15 | -5.8% | 133M | 252 |
| 1999 | $1.25 | $4.06 | $1.25 | $3.34 | n/a | 78.5M | 187 |
TREX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $44.44 | -2.5% |
| August 2026 | $45.58 | +5.1% |
| July 2026 | $43.36 | -13.3% |
| June 2026 | $50.04 | +20.9% |
| May 2026 | $41.40 | +5.6% |
| April 2026 | $39.20 | +7.6% |
| March 2026 | $36.42 | -12.1% |
| February 2026 | $41.42 | 0.0% |
| January 2026 | $41.42 | +18.1% |
| December 2025 | $35.08 | +0.3% |
| November 2025 | $34.98 | -27.6% |
| October 2025 | $48.32 | -6.5% |
About the TREX data
Daily bars. 6,911 sessions from Apr 8, 1999 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 8, 1999, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TREX/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- TRAD.R APEX Tech Acquisition Inc. Rights, each entitling the holder to receive one-fourth (1/4) of one ordinary share
- TRAD.U APEX Tech Acquisition Inc. Units, each consisting of one Class A ordinary share and one right to receive one sixth (1/6) of a Class A ordinary share
- TRAK ReposiTrak, Inc.
- TRC Tejon Ranch Co.
- TRGP Targa Resources Corp.
- TRIN Trinity Capital Inc.
- TRLV Trulieve Cannabis Corp.
- TRN Trinity Industries INC
Common questions
TREX share price history
