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

Trex Company (NY: TREX )

90.01 +0.87 (+0.98%)
Streaming Delayed Price Updated: 2:34 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, 2007 2.531 2.531 2.053 2.087 2,420,800 -0.04(-1.76%)
Jul 30, 2007 2.009 2.146 2.000 2.125 2,972,000 +0.12(+5.79%)
Jul 27, 2007 2.188 2.235 2.000 2.009 4,126,400 -0.21(-9.26%)
Jul 26, 2007 2.156 2.244 2.152 2.214 1,120,800 +0.00(+0.00%)
Jul 25, 2007 2.269 2.285 2.196 2.214 959,200 -0.00(-0.17%)
Jul 24, 2007 2.216 2.269 2.150 2.217 1,163,200 -0.02(-1.06%)
Jul 23, 2007 2.250 2.303 2.237 2.241 1,084,800 +0.00(+0.22%)
Jul 20, 2007 2.265 2.265 2.200 2.236 1,138,400 -0.01(-0.33%)
Jul 19, 2007 2.250 2.303 2.219 2.244 1,267,200 -0.01(-0.55%)
Jul 18, 2007 2.263 2.328 2.228 2.256 839,200 -0.02(-0.72%)
Jul 17, 2007 2.333 2.336 2.264 2.272 1,808,000 -0.06(-2.73%)
Jul 16, 2007 2.614 2.614 2.324 2.336 665,600 -0.08(-3.16%)
Jul 13, 2007 2.450 2.461 2.362 2.413 1,275,200 -0.05(-1.98%)
Jul 12, 2007 2.462 2.476 2.384 2.461 586,400 +0.03(+1.13%)
Jul 11, 2007 2.525 2.525 2.388 2.434 758,400 -0.06(-2.31%)
Jul 10, 2007 2.546 2.554 2.460 2.491 888,800 -0.07(-2.83%)
Jul 09, 2007 2.527 2.598 2.493 2.564 550,400 +0.03(+1.28%)
Jul 06, 2007 2.490 2.544 2.489 2.531 839,200 +0.03(+1.20%)
Jul 05, 2007 2.484 2.541 2.466 2.501 677,600 +0.01(+0.40%)
Jul 03, 2007 2.495 2.535 2.481 2.491 500,000 -0.01(-0.45%)
Jul 02, 2007 2.455 2.612 2.451 2.502 1,449,600 +0.05(+1.99%)
Jun 29, 2007 2.515 2.521 2.415 2.454 1,014,400 -0.06(-2.39%)
Jun 28, 2007 2.510 2.584 2.475 2.514 806,400 +0.00(+0.15%)
Jun 27, 2007 2.501 2.521 2.470 2.510 1,076,000 -0.01(-0.25%)
Jun 26, 2007 2.486 2.520 2.450 2.516 747,200 +0.04(+1.56%)
Jun 25, 2007 2.475 2.576 2.390 2.478 1,604,800 +0.00(+0.10%)
Jun 22, 2007 2.591 2.591 2.364 2.475 2,013,600 +0.10(+4.21%)
Jun 21, 2007 2.382 2.382 2.364 2.375 867,200 -0.01(-0.31%)
Jun 20, 2007 2.386 2.410 2.369 2.382 2,144,000 +0.01(+0.42%)
Jun 19, 2007 2.415 2.416 2.366 2.373 1,196,800 -0.05(-2.06%)
Jun 18, 2007 2.373 2.450 2.360 2.422 1,772,000 +0.05(+2.16%)
Jun 15, 2007 2.386 2.409 2.366 2.371 1,629,600 +0.00(+0.16%)
Jun 14, 2007 2.348 2.396 2.339 2.368 2,774,400 +0.03(+1.28%)
Jun 13, 2007 2.386 2.388 2.301 2.337 4,788,000 -0.03(-1.27%)
Jun 12, 2007 2.376 2.411 2.250 2.368 5,972,000 -0.03(-1.35%)
Jun 11, 2007 2.420 2.438 2.379 2.400 648,000 -0.02(-0.78%)
Jun 08, 2007 2.425 2.456 2.400 2.419 1,043,200 -0.01(-0.46%)
Jun 07, 2007 2.450 2.493 2.406 2.430 1,257,600 -0.02(-0.77%)
Jun 06, 2007 2.486 2.486 2.425 2.449 1,709,600 -0.04(-1.51%)
Jun 05, 2007 2.500 2.507 2.478 2.486 1,408,800 -0.03(-1.14%)
Jun 04, 2007 2.526 2.526 2.487 2.515 2,075,200 -0.02(-0.94%)
Jun 01, 2007 2.520 2.562 2.498 2.539 1,661,600 +0.04(+1.55%)
May 31, 2007 2.748 2.700 2.487 2.500 5,655,200 -0.21(-7.75%)
May 30, 2007 2.699 2.748 2.688 2.710 1,202,400 -0.02(-0.73%)
May 29, 2007 2.723 2.744 2.671 2.730 614,400 +0.03(+1.02%)
May 25, 2007 2.688 2.750 2.666 2.703 545,600 +0.01(+0.32%)
May 24, 2007 2.632 2.732 2.616 2.694 977,600 +0.06(+2.13%)
May 23, 2007 2.656 2.716 2.630 2.638 496,800 -0.02(-0.75%)
May 22, 2007 2.664 2.732 2.600 2.658 852,800 +0.02(+0.71%)
May 21, 2007 2.526 2.701 2.514 2.639 1,229,600 +0.12(+4.61%)
May 18, 2007 2.478 2.556 2.456 2.522 1,375,200 +0.06(+2.38%)
May 17, 2007 2.499 2.513 2.447 2.464 963,200 -0.03(-1.10%)
May 16, 2007 2.429 2.494 2.426 2.491 1,242,400 +0.06(+2.47%)
May 15, 2007 2.465 2.481 2.426 2.431 1,367,200 -0.03(-1.37%)
May 14, 2007 2.498 2.509 2.442 2.465 2,058,400 -0.03(-1.15%)
May 11, 2007 2.518 2.531 2.487 2.494 2,420,000 -0.00(-0.20%)
May 10, 2007 2.594 2.598 2.495 2.499 3,799,200 -0.10(-3.71%)
May 09, 2007 2.612 2.612 2.583 2.595 1,433,600 -0.01(-0.43%)
May 08, 2007 2.581 2.621 2.562 2.606 1,772,800 +0.00(+0.00%)
May 07, 2007 2.721 2.729 2.599 2.606 2,692,800 -0.12(-4.31%)
May 04, 2007 2.710 2.785 2.550 2.724 5,190,400 +0.01(+0.51%)
May 03, 2007 2.666 2.779 2.659 2.710 1,729,600 +0.04(+1.64%)
May 02, 2007 2.565 2.692 2.556 2.666 2,132,800 +0.10(+3.95%)
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.