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 (%)
Sep 30, 2004 5.551 5.551 5.487 5.535 1,144,800 -0.01(-0.18%)
Sep 29, 2004 5.525 5.581 5.447 5.545 1,368,000 +0.05(+0.93%)
Sep 28, 2004 5.469 5.519 5.414 5.494 1,620,000 +0.02(+0.30%)
Sep 27, 2004 5.556 5.556 5.418 5.478 1,871,200 -0.09(-1.64%)
Sep 24, 2004 5.741 5.744 5.522 5.569 2,440,000 -0.20(-3.53%)
Sep 23, 2004 5.850 5.857 5.769 5.772 655,200 -0.10(-1.68%)
Sep 22, 2004 5.912 5.912 5.856 5.871 961,600 -0.05(-0.91%)
Sep 21, 2004 5.950 5.992 5.857 5.925 1,288,800 -0.01(-0.21%)
Sep 20, 2004 6.015 6.015 5.901 5.938 1,404,800 -0.08(-1.27%)
Sep 17, 2004 5.997 6.029 5.976 6.014 2,417,600 +0.02(+0.29%)
Sep 16, 2004 6.088 6.100 5.980 5.996 2,128,000 -0.04(-0.66%)
Sep 15, 2004 6.082 6.082 6.004 6.036 1,027,200 -0.05(-0.86%)
Sep 14, 2004 6.001 6.090 5.971 6.089 1,566,400 +0.09(+1.44%)
Sep 13, 2004 5.907 6.048 5.907 6.003 1,988,000 +0.10(+1.63%)
Sep 10, 2004 5.700 5.946 5.690 5.906 1,593,600 +0.19(+3.35%)
Sep 09, 2004 5.625 5.741 5.625 5.715 1,019,200 +0.06(+1.15%)
Sep 08, 2004 5.644 5.724 5.569 5.650 788,800 -0.04(-0.64%)
Sep 07, 2004 5.539 5.700 5.539 5.686 1,168,800 +0.15(+2.69%)
Sep 03, 2004 5.500 5.546 5.474 5.537 373,600 +0.02(+0.43%)
Sep 02, 2004 5.426 5.556 5.421 5.514 391,200 +0.08(+1.38%)
Sep 01, 2004 5.418 5.500 5.418 5.439 1,539,200 +0.02(+0.39%)
Aug 31, 2004 5.375 5.438 5.362 5.418 699,200 +0.04(+0.79%)
Aug 30, 2004 5.372 5.418 5.359 5.375 644,000 -0.01(-0.19%)
Aug 27, 2004 5.340 5.400 5.334 5.385 603,200 +0.03(+0.61%)
Aug 26, 2004 5.294 5.375 5.294 5.353 458,400 +0.03(+0.52%)
Aug 25, 2004 5.311 5.334 5.255 5.325 684,000 -0.01(-0.23%)
Aug 24, 2004 5.294 5.345 5.294 5.338 1,225,600 +0.06(+1.09%)
Aug 23, 2004 5.344 5.345 5.250 5.280 2,719,200 -0.05(-1.01%)
Aug 20, 2004 5.344 5.406 5.322 5.334 1,074,400 -0.01(-0.19%)
Aug 19, 2004 5.375 5.411 5.338 5.344 456,000 -0.06(-1.16%)
Aug 18, 2004 5.375 5.425 5.360 5.406 820,800 +0.05(+0.86%)
Aug 17, 2004 5.367 5.455 5.350 5.360 1,032,000 +0.02(+0.33%)
Aug 16, 2004 5.207 5.343 5.207 5.343 910,400 +0.14(+2.59%)
Aug 13, 2004 5.244 5.290 5.180 5.207 637,600 -0.04(-0.83%)
Aug 12, 2004 5.200 5.298 5.159 5.251 1,180,800 +0.02(+0.38%)
Aug 11, 2004 5.463 5.463 5.216 5.231 3,159,200 -0.23(-4.23%)
Aug 10, 2004 5.344 5.520 5.344 5.463 1,682,400 +0.15(+2.82%)
Aug 09, 2004 5.367 5.374 5.285 5.312 1,324,000 -0.07(-1.32%)
Aug 06, 2004 5.331 5.468 5.301 5.384 857,600 -0.00(-0.05%)
Aug 05, 2004 5.476 5.527 5.383 5.386 648,000 -0.11(-2.00%)
Aug 04, 2004 5.500 5.513 5.412 5.496 2,061,600 -0.00(-0.09%)
Aug 03, 2004 5.544 5.588 5.501 5.501 1,363,200 -0.06(-1.10%)
Aug 02, 2004 5.556 5.625 5.527 5.562 1,424,800 -0.01(-0.22%)
Jul 30, 2004 5.506 5.633 5.500 5.575 1,968,800 +0.05(+0.90%)
Jul 29, 2004 5.388 5.525 5.388 5.525 1,532,800 +0.11(+1.96%)
Jul 28, 2004 5.434 5.434 5.353 5.419 1,525,600 -0.01(-0.28%)
Jul 27, 2004 5.306 5.439 5.280 5.434 2,568,800 +0.11(+2.14%)
Jul 26, 2004 5.125 5.325 5.119 5.320 3,596,800 +0.18(+3.55%)
Jul 23, 2004 4.825 5.344 4.825 5.138 13,203,200 +0.49(+10.63%)
Jul 22, 2004 4.625 4.644 4.584 4.644 1,531,200 +0.01(+0.24%)
Jul 21, 2004 4.681 4.681 4.626 4.633 1,431,200 -0.04(-0.94%)
Jul 20, 2004 4.675 4.686 4.610 4.676 1,095,200 +0.03(+0.70%)
Jul 19, 2004 4.678 4.684 4.621 4.644 1,438,400 -0.03(-0.70%)
Jul 16, 2004 4.694 4.729 4.656 4.676 2,121,600 -0.01(-0.24%)
Jul 15, 2004 4.749 4.749 4.688 4.688 516,000 -0.07(-1.37%)
Jul 14, 2004 4.751 4.789 4.731 4.753 948,800 +0.00(+0.03%)
Jul 13, 2004 4.665 4.751 4.653 4.751 1,761,600 +0.07(+1.50%)
Jul 12, 2004 4.562 4.681 4.562 4.681 1,023,200 +0.11(+2.32%)
Jul 09, 2004 4.550 4.593 4.531 4.575 680,800 +0.03(+0.55%)
Jul 08, 2004 4.649 4.649 4.527 4.550 1,815,200 -0.10(-2.12%)
Jul 07, 2004 4.625 4.665 4.624 4.649 1,026,400 +0.00(+0.08%)
Jul 06, 2004 4.656 4.662 4.619 4.645 833,600 -0.03(-0.69%)
Jul 02, 2004 4.670 4.686 4.646 4.678 407,200 +0.01(+0.16%)
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.