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

Trex Company (NY: TREX )

92.01 +1.94 (+2.15%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 31, 2009 2.375 2.392 2.350 2.376 1,567,760 +0.00(+0.00%)
Aug 28, 2009 2.411 2.411 2.344 2.376 1,063,344 -0.01(-0.63%)
Aug 27, 2009 2.357 2.404 2.290 2.391 1,384,248 +0.02(+0.74%)
Aug 26, 2009 2.341 2.389 2.326 2.374 721,640 +0.02(+1.06%)
Aug 25, 2009 2.306 2.388 2.283 2.349 2,341,480 +0.06(+2.79%)
Aug 24, 2009 2.269 2.286 2.244 2.285 1,118,568 +0.03(+1.16%)
Aug 21, 2009 2.219 2.281 2.219 2.259 1,539,160 +0.07(+3.32%)
Aug 20, 2009 2.140 2.189 2.139 2.186 991,160 +0.03(+1.51%)
Aug 19, 2009 2.103 2.156 2.101 2.154 1,903,336 +0.01(+0.35%)
Aug 18, 2009 2.067 2.160 2.039 2.146 1,734,008 +0.14(+6.98%)
Aug 17, 2009 1.975 2.066 1.975 2.006 1,081,896 -0.05(-2.61%)
Aug 14, 2009 2.118 2.119 1.998 2.060 823,968 -0.07(-3.40%)
Aug 13, 2009 2.126 2.185 2.095 2.132 569,400 +0.02(+0.77%)
Aug 12, 2009 2.089 2.132 2.089 2.116 1,168,424 +0.03(+1.32%)
Aug 11, 2009 2.146 2.171 2.016 2.089 1,239,168 -0.07(-3.47%)
Aug 10, 2009 2.140 2.208 2.118 2.164 1,425,280 +0.02(+1.11%)
Aug 07, 2009 2.152 2.200 2.086 2.140 1,787,480 +0.02(+1.00%)
Aug 06, 2009 2.139 2.219 2.086 2.119 1,448,960 -0.02(-0.82%)
Aug 05, 2009 2.072 2.154 2.034 2.136 1,066,056 +0.07(+3.39%)
Aug 04, 2009 2.050 2.109 2.010 2.066 1,891,040 +0.00(+0.18%)
Aug 03, 2009 2.069 2.140 2.030 2.062 2,226,440 +0.02(+0.92%)
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%)
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.