Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trex Company (NY: TREX )

90.68 +1.27 (+1.42%)
Streaming Delayed Price Updated: 2:48 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2016 10.77 10.91 10.65 10.77 2,819,440 +0.03(+0.28%)
Feb 26, 2016 10.66 10.83 10.54 10.74 2,856,668 +0.09(+0.82%)
Feb 25, 2016 10.62 10.72 10.41 10.65 4,044,732 +0.04(+0.35%)
Feb 24, 2016 10.34 10.67 10.33 10.61 22,197,776 +0.65(+6.55%)
Feb 23, 2016 9.625 10.32 9.345 9.960 5,746,448 +0.89(+9.75%)
Feb 22, 2016 8.720 9.088 8.707 9.075 3,626,468 +0.41(+4.73%)
Feb 19, 2016 8.620 8.726 8.470 8.665 1,913,544 +0.04(+0.46%)
Feb 18, 2016 8.803 8.805 8.605 8.625 1,353,628 -0.15(-1.68%)
Feb 17, 2016 8.805 8.960 8.773 8.773 868,844 +0.03(+0.31%)
Feb 16, 2016 8.605 8.780 8.475 8.745 1,309,860 +0.32(+3.77%)
Feb 12, 2016 8.232 8.428 8.428 8.428 1,636,000 +0.30(+3.72%)
Feb 11, 2016 8.188 8.330 8.075 8.125 1,984,980 -0.22(-2.61%)
Feb 10, 2016 8.578 8.680 8.330 8.342 1,770,200 -0.12(-1.36%)
Feb 09, 2016 8.190 8.617 8.169 8.457 1,354,496 +0.11(+1.26%)
Feb 08, 2016 8.585 8.585 8.245 8.352 1,520,876 -0.38(-4.35%)
Feb 05, 2016 9.148 9.188 8.710 8.732 1,066,472 -0.45(-4.85%)
Feb 04, 2016 8.855 9.270 8.855 9.178 1,171,112 +0.29(+3.26%)
Feb 03, 2016 8.773 8.900 8.527 8.887 1,145,356 +0.22(+2.51%)
Feb 02, 2016 8.895 8.945 8.655 8.670 885,480 -0.43(-4.70%)
Feb 01, 2016 9.145 9.417 8.947 9.098 1,147,124 -0.29(-3.12%)
Jan 29, 2016 8.935 9.408 8.935 9.390 1,267,424 +0.50(+5.56%)
Jan 28, 2016 9.053 9.060 8.845 8.895 607,436 -0.02(-0.25%)
Jan 27, 2016 9.223 9.225 8.905 8.918 1,475,432 -0.32(-3.49%)
Jan 26, 2016 8.815 9.252 8.735 9.240 1,581,496 +0.43(+4.88%)
Jan 25, 2016 8.745 8.990 8.715 8.810 2,152,768 +0.02(+0.17%)
Jan 22, 2016 8.582 9.043 8.582 8.795 1,492,020 +0.36(+4.27%)
Jan 21, 2016 8.150 8.617 8.050 8.435 2,521,924 +0.29(+3.53%)
Jan 20, 2016 7.935 8.275 7.777 8.148 2,643,944 +0.10(+1.21%)
Jan 19, 2016 8.373 8.400 7.973 8.050 2,078,760 -0.23(-2.78%)
Jan 15, 2016 8.020 8.280 8.280 8.280 1,434,000 +0.01(+0.09%)
Jan 14, 2016 8.370 8.410 8.095 8.273 1,466,192 -0.05(-0.60%)
Jan 13, 2016 8.672 8.773 8.105 8.322 1,464,852 -0.35(-4.04%)
Jan 12, 2016 8.688 8.825 8.555 8.672 1,362,868 +0.09(+1.02%)
Jan 11, 2016 8.455 8.627 8.300 8.585 1,191,004 +0.16(+1.87%)
Jan 08, 2016 8.662 8.748 8.415 8.428 1,411,808 -0.17(-2.03%)
Jan 07, 2016 8.560 8.822 8.536 8.602 1,737,076 -0.16(-1.80%)
Jan 06, 2016 8.637 8.873 8.635 8.760 1,225,960 -0.03(-0.34%)
Jan 05, 2016 9.047 9.068 8.752 8.790 921,248 -0.24(-2.63%)
Jan 04, 2016 9.287 9.300 9.015 9.027 1,623,696 -0.48(-5.07%)
Dec 31, 2015 9.582 9.510 9.510 9.510 1,854,400 -0.10(-1.01%)
Dec 30, 2015 9.637 9.720 9.578 9.607 962,156 -0.05(-0.57%)
Dec 29, 2015 9.473 9.745 9.438 9.662 774,044 +0.27(+2.90%)
Dec 28, 2015 9.662 9.674 9.285 9.390 1,304,172 -0.34(-3.47%)
Dec 24, 2015 9.575 9.727 9.727 9.727 525,600 +0.18(+1.86%)
Dec 23, 2015 9.380 9.588 9.200 9.550 1,621,728 +0.20(+2.14%)
Dec 22, 2015 9.310 9.370 9.092 9.350 1,530,384 +0.06(+0.67%)
Dec 21, 2015 9.605 9.748 9.250 9.287 1,428,176 -0.23(-2.39%)
Dec 18, 2015 9.795 9.950 9.508 9.515 2,111,196 -0.35(-3.55%)
Dec 17, 2015 10.07 10.10 9.865 9.865 1,688,236 -0.23(-2.30%)
Dec 16, 2015 9.852 10.31 9.793 10.10 1,093,352 +0.35(+3.56%)
Dec 15, 2015 9.617 9.780 9.415 9.750 1,045,544 +0.18(+1.85%)
Dec 14, 2015 9.735 9.832 9.357 9.572 1,717,712 -0.18(-1.85%)
Dec 11, 2015 9.975 10.01 9.717 9.752 1,546,804 -0.39(-3.87%)
Dec 10, 2015 10.31 10.41 10.08 10.14 1,135,424 -0.18(-1.72%)
Dec 09, 2015 10.63 10.80 10.31 10.32 949,672 -0.36(-3.32%)
Dec 08, 2015 10.29 10.69 10.25 10.68 1,529,076 +0.22(+2.13%)
Dec 07, 2015 10.39 10.57 10.34 10.46 1,065,888 -0.02(-0.17%)
Dec 04, 2015 10.36 10.52 10.22 10.47 1,236,056 +0.15(+1.48%)
Dec 03, 2015 10.90 11.04 10.30 10.32 1,690,036 -0.55(-5.06%)
Dec 02, 2015 10.85 11.03 10.80 10.87 875,916 +0.02(+0.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.