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

Trex Company (NY: TREX )

88.49 +0.90 (+1.03%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 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 (%)
Aug 29, 2014 9.338 9.400 9.400 9.400 828,800 +0.06(+0.62%)
Aug 28, 2014 9.307 9.390 9.245 9.342 553,884 -0.03(-0.29%)
Aug 27, 2014 9.258 9.375 9.238 9.370 649,260 +0.16(+1.74%)
Aug 26, 2014 9.155 9.242 9.078 9.210 1,037,872 +0.06(+0.60%)
Aug 25, 2014 9.220 9.265 9.075 9.155 786,292 -0.01(-0.05%)
Aug 22, 2014 9.307 9.307 9.088 9.160 1,081,304 -0.18(-1.87%)
Aug 21, 2014 9.312 9.402 9.123 9.335 782,616 +0.01(+0.13%)
Aug 20, 2014 9.260 9.381 9.188 9.322 1,207,996 +0.04(+0.40%)
Aug 19, 2014 9.070 9.360 9.027 9.285 1,415,812 +0.29(+3.17%)
Aug 18, 2014 9.090 9.143 8.982 9.000 1,405,844 -0.03(-0.30%)
Aug 15, 2014 9.205 9.242 8.953 9.027 1,130,868 -0.09(-0.93%)
Aug 14, 2014 9.070 9.172 9.000 9.113 900,388 +0.07(+0.80%)
Aug 13, 2014 8.947 9.055 8.848 9.040 1,404,256 +0.13(+1.46%)
Aug 12, 2014 9.000 9.123 8.828 8.910 1,539,776 -0.17(-1.85%)
Aug 11, 2014 9.045 9.148 9.010 9.078 1,662,752 +0.11(+1.20%)
Aug 08, 2014 8.857 9.095 8.812 8.970 2,215,772 +0.11(+1.21%)
Aug 07, 2014 8.982 9.120 8.820 8.863 1,774,416 -0.10(-1.12%)
Aug 06, 2014 8.453 9.162 8.445 8.963 4,418,328 +0.47(+5.57%)
Aug 05, 2014 8.230 8.498 8.127 8.490 4,881,160 +0.24(+2.91%)
Aug 04, 2014 7.543 8.470 7.543 8.250 12,529,104 +1.08(+15.10%)
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.