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

Trex Company (NY: TREX )

89.31 +0.17 (+0.19%)
Streaming Delayed Price Updated: 12:20 PM EDT, May 2, 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 (%)
Jul 31, 2002 3.375 3.462 3.356 3.356 672,800 -0.02(-0.74%)
Jul 30, 2002 3.700 3.700 3.344 3.381 786,400 -0.08(-2.21%)
Jul 29, 2002 3.188 3.544 3.188 3.458 692,000 +0.29(+9.33%)
Jul 26, 2002 3.179 3.212 3.125 3.163 283,200 -0.02(-0.47%)
Jul 25, 2002 3.190 3.231 3.160 3.178 262,400 +0.00(+0.12%)
Jul 24, 2002 2.900 3.180 2.837 3.174 716,800 +0.26(+8.97%)
Jul 23, 2002 3.026 3.026 2.862 2.913 772,800 -0.11(-3.76%)
Jul 22, 2002 3.061 3.062 3.019 3.026 268,000 -0.03(-1.14%)
Jul 19, 2002 3.125 3.136 3.029 3.061 257,600 -0.18(-5.63%)
Jul 17, 2002 3.219 3.250 3.194 3.244 357,600 -0.12(-3.71%)
Jul 12, 2002 3.438 3.462 3.339 3.369 714,400 -0.07(-1.96%)
Jul 11, 2002 3.587 3.589 3.375 3.436 671,200 -0.15(-4.22%)
Jul 10, 2002 3.755 3.755 3.580 3.587 616,000 -0.17(-4.49%)
Jul 09, 2002 3.825 3.825 3.737 3.756 371,200 -0.08(-2.12%)
Jul 08, 2002 3.856 3.856 3.837 3.837 1,001,600 -0.02(-0.49%)
Jul 05, 2002 3.737 3.890 3.737 3.856 1,092,800 +0.11(+2.90%)
Jul 04, 2002 3.825 3.850 3.712 3.748 653,600 +0.00(+0.00%)
Jul 03, 2002 3.825 3.850 3.712 3.748 653,600 -0.15(-3.85%)
Jul 02, 2002 3.970 3.970 3.895 3.897 408,800 -0.01(-0.26%)
Jul 01, 2002 3.956 3.987 3.888 3.908 256,800 -0.02(-0.45%)
Jun 28, 2002 3.875 3.925 3.862 3.925 532,800 +0.05(+1.23%)
Jun 27, 2002 3.969 4.003 3.875 3.877 680,000 -0.10(-2.45%)
Jun 26, 2002 3.975 4.022 3.925 3.975 828,800 -0.15(-3.64%)
Jun 25, 2002 4.062 4.175 4.027 4.125 2,737,600 +0.39(+10.37%)
Jun 21, 2002 3.710 3.763 3.710 3.737 448,000 +0.06(+1.60%)
Jun 20, 2002 3.594 3.719 3.594 3.679 484,800 +0.12(+3.26%)
Jun 19, 2002 3.538 3.594 3.531 3.562 462,400 +0.01(+0.25%)
Jun 18, 2002 3.496 3.559 3.481 3.554 241,600 +0.05(+1.54%)
Jun 17, 2002 3.394 3.500 3.394 3.500 129,600 +0.10(+2.87%)
Jun 14, 2002 3.413 3.456 3.401 3.402 143,200 -0.07(-2.12%)
Jun 12, 2002 3.513 3.530 3.446 3.476 193,600 -0.02(-0.68%)
Jun 11, 2002 3.428 3.522 3.425 3.500 338,400 +0.09(+2.56%)
Jun 10, 2002 3.375 3.469 3.375 3.413 251,200 +0.02(+0.48%)
Jun 07, 2002 3.244 3.413 3.244 3.396 225,600 +0.13(+4.10%)
Jun 06, 2002 3.325 3.344 3.251 3.263 262,400 -0.04(-1.32%)
Jun 05, 2002 3.414 3.421 3.306 3.306 200,800 -0.16(-4.51%)
May 31, 2002 3.438 3.462 3.431 3.462 116,800 +0.05(+1.54%)
May 29, 2002 3.400 3.450 3.371 3.410 136,800 +0.00(+0.11%)
May 28, 2002 3.504 3.511 3.376 3.406 164,000 -0.08(-2.43%)
May 27, 2002 3.569 3.571 3.487 3.491 284,800 +0.00(+0.00%)
May 24, 2002 3.569 3.571 3.487 3.491 284,800 -0.08(-2.17%)
May 23, 2002 3.312 3.596 3.312 3.569 1,173,600 +0.26(+7.74%)
May 22, 2002 3.265 3.326 3.223 3.312 718,400 +0.05(+1.49%)
May 21, 2002 3.215 3.319 3.215 3.264 176,800 +0.04(+1.12%)
May 20, 2002 3.131 3.228 3.104 3.228 216,000 +0.07(+2.26%)
May 17, 2002 3.158 3.158 3.062 3.156 278,400 +0.03(+0.96%)
May 16, 2002 3.186 3.186 3.126 3.126 217,600 -0.05(-1.73%)
May 15, 2002 3.319 3.319 3.151 3.181 345,600 -0.16(-4.86%)
May 14, 2002 3.362 3.400 3.319 3.344 269,600 +0.00(+0.00%)
May 13, 2002 3.125 3.344 3.124 3.344 218,400 +0.21(+6.83%)
May 10, 2002 3.344 3.344 3.069 3.130 516,000 -0.22(-6.57%)
May 09, 2002 3.413 3.435 3.279 3.350 208,000 -0.09(-2.55%)
May 08, 2002 3.425 3.450 3.408 3.438 424,800 +0.02(+0.73%)
May 07, 2002 3.381 3.424 3.355 3.413 150,400 +0.03(+0.92%)
May 06, 2002 3.374 3.394 3.329 3.381 474,400 +0.01(+0.22%)
May 03, 2002 3.405 3.405 3.356 3.374 608,800 -0.03(-0.95%)
May 02, 2002 3.431 3.438 3.406 3.406 199,200 -0.02(-0.55%)
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.