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

Trex Company (NY: TREX )

90.79 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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, 2009 1.992 2.062 1.985 2.044 1,351,240 +0.05(+2.38%)
Jul 30, 2009 1.955 2.006 1.883 1.996 2,592,824 +0.09(+4.72%)
Jul 29, 2009 2.018 2.131 1.857 1.906 3,460,352 -0.11(-5.46%)
Jul 28, 2009 1.999 2.051 1.906 2.016 2,701,024 +0.00(+0.12%)
Jul 27, 2009 1.873 2.055 1.850 2.014 1,498,752 +0.13(+6.69%)
Jul 24, 2009 1.870 1.904 1.808 1.887 1,168,936 +0.02(+0.87%)
Jul 23, 2009 1.755 1.905 1.752 1.871 835,344 +0.11(+6.25%)
Jul 22, 2009 1.840 1.875 1.746 1.761 1,328,320 -0.10(-5.18%)
Jul 21, 2009 1.859 1.877 1.769 1.857 711,880 +0.03(+1.50%)
Jul 20, 2009 1.806 1.843 1.780 1.830 702,136 +0.04(+2.23%)
Jul 17, 2009 1.728 1.799 1.686 1.790 1,369,424 +0.06(+3.77%)
Jul 16, 2009 1.677 1.736 1.645 1.725 993,696 +0.04(+2.45%)
Jul 15, 2009 1.502 1.694 1.502 1.684 2,449,496 +0.20(+13.48%)
Jul 14, 2009 1.494 1.516 1.465 1.484 554,240 -0.00(-0.25%)
Jul 13, 2009 1.474 1.491 1.456 1.488 997,392 -0.00(-0.08%)
Jul 10, 2009 1.515 1.551 1.462 1.489 756,040 -0.04(-2.78%)
Jul 09, 2009 1.562 1.577 1.516 1.531 897,880 -0.02(-1.13%)
Jul 08, 2009 1.627 1.630 1.530 1.549 1,745,928 -0.06(-4.03%)
Jul 07, 2009 1.705 1.726 1.607 1.614 3,033,528 +0.05(+3.36%)
Jul 06, 2009 1.539 1.574 1.502 1.561 696,160 +0.02(+1.13%)
Jul 02, 2009 1.607 1.620 1.490 1.544 1,139,448 -0.09(-5.44%)
Jul 01, 2009 1.702 1.709 1.619 1.633 676,664 -0.04(-2.32%)
Jun 30, 2009 1.692 1.709 1.644 1.671 1,359,200 -0.00(-0.07%)
Jun 29, 2009 1.724 1.750 1.663 1.673 703,528 -0.02(-1.18%)
Jun 26, 2009 1.728 1.728 1.634 1.692 3,318,888 -0.04(-2.52%)
Jun 25, 2009 1.656 1.738 1.654 1.736 909,528 +0.08(+4.83%)
Jun 24, 2009 1.591 1.695 1.586 1.656 1,732,744 +0.09(+5.66%)
Jun 23, 2009 1.542 1.607 1.534 1.567 1,218,888 +0.03(+2.28%)
Jun 22, 2009 1.586 1.603 1.525 1.532 966,248 -0.09(-5.76%)
Jun 19, 2009 1.647 1.681 1.607 1.626 1,102,272 +0.01(+0.85%)
Jun 18, 2009 1.611 1.671 1.571 1.613 1,359,136 -0.01(-0.54%)
Jun 17, 2009 1.593 1.639 1.532 1.621 619,936 +0.01(+0.62%)
Jun 16, 2009 1.625 1.677 1.606 1.611 1,067,216 -0.02(-1.07%)
Jun 15, 2009 1.607 1.637 1.565 1.629 1,037,160 -0.05(-2.76%)
Jun 12, 2009 1.738 1.738 1.589 1.675 659,368 -0.00(-0.30%)
Jun 11, 2009 1.694 1.715 1.644 1.680 663,408 -0.02(-0.96%)
Jun 10, 2009 1.786 1.809 1.644 1.696 1,723,144 -0.10(-5.50%)
Jun 09, 2009 1.762 1.856 1.751 1.795 1,112,152 +0.03(+1.99%)
Jun 08, 2009 1.665 1.812 1.663 1.760 2,139,400 +0.11(+6.59%)
Jun 05, 2009 1.539 1.671 1.506 1.651 1,809,240 +0.13(+8.28%)
Jun 04, 2009 1.499 1.561 1.492 1.525 1,401,944 +0.03(+2.35%)
Jun 03, 2009 1.444 1.496 1.444 1.490 1,185,552 +0.03(+2.32%)
Jun 02, 2009 1.439 1.500 1.403 1.456 1,994,456 +0.00(+0.17%)
Jun 01, 2009 1.478 1.481 1.375 1.454 1,187,600 +0.07(+4.68%)
May 29, 2009 1.451 1.451 1.326 1.389 1,146,840 -0.06(-3.98%)
May 28, 2009 1.403 1.512 1.305 1.446 1,527,240 +0.05(+3.95%)
May 27, 2009 1.336 1.404 1.323 1.391 2,330,816 +0.04(+2.68%)
May 26, 2009 1.256 1.371 1.256 1.355 1,383,888 +0.10(+7.86%)
May 22, 2009 1.315 1.387 1.254 1.256 589,776 -0.05(-3.92%)
May 21, 2009 1.317 1.324 1.260 1.308 1,188,328 -0.04(-2.70%)
May 20, 2009 1.396 1.461 1.335 1.344 1,088,352 -0.03(-2.45%)
May 19, 2009 1.399 1.407 1.374 1.377 607,432 -0.02(-1.34%)
May 18, 2009 1.409 1.420 1.365 1.396 1,793,240 +0.01(+1.09%)
May 15, 2009 1.379 1.410 1.367 1.381 550,600 +0.00(+0.09%)
May 14, 2009 1.387 1.456 1.366 1.380 824,264 +0.00(+0.36%)
May 13, 2009 1.375 1.383 1.314 1.375 2,109,176 -0.01(-0.45%)
May 12, 2009 1.456 1.491 1.363 1.381 1,217,192 -0.07(-4.66%)
May 11, 2009 1.551 1.567 1.417 1.449 966,864 -0.16(-10.02%)
May 08, 2009 1.427 1.624 1.376 1.610 1,376,696 +0.23(+16.67%)
May 07, 2009 1.554 1.554 1.365 1.380 2,466,568 -0.16(-10.32%)
May 06, 2009 1.509 1.570 1.405 1.539 2,151,576 +0.05(+3.53%)
May 05, 2009 1.505 1.539 1.443 1.486 2,016,656 -0.00(-0.17%)
May 04, 2009 1.505 1.514 1.459 1.489 1,531,928 +0.09(+6.72%)
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.