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

Trex Company (NY: TREX )

89.20 -0.97 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Feb 28, 2003 3.981 4.076 3.844 4.062 4,058,400 +0.09(+2.17%)
Feb 27, 2003 4.676 4.676 3.901 3.976 9,060,800 -0.70(-14.95%)
Feb 26, 2003 4.500 4.706 4.499 4.675 1,804,800 +0.18(+4.03%)
Feb 25, 2003 4.406 4.504 4.338 4.494 1,519,200 +0.07(+1.50%)
Feb 24, 2003 4.225 4.465 4.206 4.428 2,822,400 +0.33(+7.92%)
Feb 21, 2003 4.156 4.250 4.095 4.103 722,400 -0.08(-2.03%)
Feb 20, 2003 4.145 4.261 4.145 4.188 524,000 +0.02(+0.42%)
Feb 19, 2003 4.294 4.329 4.144 4.170 598,400 -0.09(-2.17%)
Feb 18, 2003 4.025 4.329 4.025 4.263 840,000 +0.21(+5.28%)
Feb 14, 2003 4.050 4.138 3.924 4.049 664,000 -0.01(-0.34%)
Feb 13, 2003 4.088 4.095 4.030 4.062 632,800 -0.04(-0.91%)
Feb 12, 2003 4.121 4.156 4.067 4.100 573,600 -0.02(-0.52%)
Feb 11, 2003 4.069 4.162 4.056 4.121 634,400 +0.06(+1.60%)
Feb 10, 2003 4.056 4.100 4.020 4.056 690,400 +0.00(+0.00%)
Feb 07, 2003 4.213 4.231 4.013 4.056 1,183,200 -0.13(-3.02%)
Feb 06, 2003 4.213 4.298 4.162 4.183 1,172,800 -0.03(-0.71%)
Feb 05, 2003 4.200 4.241 4.166 4.213 1,164,800 +0.06(+1.48%)
Feb 04, 2003 4.069 4.181 3.875 4.151 4,361,600 +0.07(+1.72%)
Feb 03, 2003 3.906 4.138 3.888 4.081 2,176,000 +0.08(+2.03%)
Jan 31, 2003 4.344 4.344 3.981 4.000 4,280,800 -0.38(-8.57%)
Jan 30, 2003 4.487 4.506 4.375 4.375 884,000 -0.10(-2.18%)
Jan 29, 2003 4.475 4.494 4.449 4.473 680,000 -0.01(-0.33%)
Jan 28, 2003 4.550 4.700 4.450 4.487 1,044,000 -0.04(-0.83%)
Jan 27, 2003 4.450 4.558 4.444 4.525 556,800 +0.01(+0.25%)
Jan 24, 2003 4.679 4.719 4.500 4.514 587,200 -0.16(-3.50%)
Jan 23, 2003 4.575 4.794 4.501 4.678 1,049,600 +0.07(+1.60%)
Jan 22, 2003 4.375 4.654 4.350 4.604 952,000 +0.19(+4.33%)
Jan 21, 2003 4.556 4.556 4.379 4.412 484,800 -0.14(-3.16%)
Jan 17, 2003 4.675 4.675 4.537 4.556 578,400 -0.15(-3.19%)
Jan 16, 2003 4.681 4.725 4.665 4.706 650,400 -0.01(-0.13%)
Jan 15, 2003 4.619 4.728 4.562 4.713 508,000 +0.07(+1.48%)
Jan 14, 2003 4.562 4.675 4.562 4.644 848,800 +0.02(+0.41%)
Jan 13, 2003 4.617 4.641 4.596 4.625 1,131,200 +0.01(+0.30%)
Jan 10, 2003 4.639 4.681 4.607 4.611 901,600 -0.06(-1.26%)
Jan 09, 2003 4.520 4.737 4.520 4.670 1,455,200 +0.13(+2.92%)
Jan 08, 2003 4.450 4.550 4.312 4.537 1,588,800 +0.07(+1.68%)
Jan 07, 2003 4.380 4.588 4.354 4.463 1,108,800 +0.05(+1.16%)
Jan 06, 2003 4.348 4.425 4.345 4.411 910,400 +0.13(+2.95%)
Jan 03, 2003 4.419 4.419 4.226 4.285 1,288,000 -0.13(-3.03%)
Jan 02, 2003 4.444 4.451 4.300 4.419 849,600 +0.01(+0.14%)
Dec 31, 2002 4.459 4.459 4.319 4.412 1,127,200 -0.04(-0.98%)
Dec 30, 2002 4.374 4.494 4.289 4.456 1,407,200 +0.08(+1.89%)
Dec 27, 2002 4.683 4.684 4.362 4.374 1,720,000 -0.34(-7.21%)
Dec 26, 2002 4.784 4.780 4.674 4.714 393,600 +0.04(+0.77%)
Dec 24, 2002 4.784 4.784 4.674 4.678 437,600 -0.11(-2.22%)
Dec 23, 2002 4.624 4.874 4.620 4.784 1,836,800 +0.17(+3.57%)
Dec 20, 2002 4.475 4.619 4.475 4.619 1,012,000 +0.13(+2.98%)
Dec 19, 2002 4.463 4.499 4.412 4.485 570,400 -0.00(-0.03%)
Dec 18, 2002 4.514 4.515 4.441 4.486 921,600 -0.04(-0.86%)
Dec 17, 2002 4.350 4.543 4.341 4.525 2,216,000 +0.17(+3.99%)
Dec 16, 2002 4.290 4.459 4.290 4.351 880,800 +0.06(+1.46%)
Dec 13, 2002 4.277 4.306 4.250 4.289 684,800 -0.02(-0.46%)
Dec 12, 2002 4.250 4.344 4.245 4.309 1,521,600 -0.10(-2.21%)
Dec 11, 2002 4.514 4.601 4.376 4.406 2,271,200 -0.11(-2.35%)
Dec 10, 2002 4.263 4.525 4.250 4.513 1,296,800 +0.25(+5.87%)
Dec 09, 2002 4.235 4.281 4.201 4.263 651,200 +0.03(+0.65%)
Dec 06, 2002 4.119 4.310 4.106 4.235 492,800 +0.08(+2.05%)
Dec 05, 2002 4.312 4.312 4.100 4.150 671,200 -0.17(-3.91%)
Dec 04, 2002 4.162 4.325 4.162 4.319 712,800 +0.14(+3.29%)
Dec 03, 2002 4.275 4.275 4.124 4.181 486,400 -0.09(-2.11%)
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.