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

Trex Company (NY: TREX )

92.01 UNCHANGED
Streaming Delayed 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 29, 2006 3.087 3.125 3.000 3.020 1,005,600 -0.09(-2.78%)
Sep 28, 2006 3.165 3.180 3.104 3.106 1,343,200 -0.05(-1.66%)
Sep 27, 2006 3.189 3.243 3.119 3.159 957,600 -0.03(-0.90%)
Sep 26, 2006 3.106 3.225 3.098 3.188 1,792,800 +0.07(+2.20%)
Sep 25, 2006 3.109 3.156 3.062 3.119 3,279,200 +0.02(+0.73%)
Sep 22, 2006 3.062 3.105 3.009 3.096 1,043,200 +0.02(+0.57%)
Sep 21, 2006 3.169 3.171 3.049 3.079 1,737,600 -0.09(-2.84%)
Sep 20, 2006 3.135 3.194 3.064 3.169 1,840,800 +0.03(+1.04%)
Sep 19, 2006 3.375 3.376 3.044 3.136 4,633,600 -0.36(-10.26%)
Sep 18, 2006 3.505 3.544 3.440 3.495 557,600 -0.05(-1.38%)
Sep 15, 2006 3.554 3.562 3.500 3.544 1,172,800 +0.01(+0.18%)
Sep 14, 2006 3.486 3.570 3.482 3.538 856,000 +0.04(+1.11%)
Sep 13, 2006 3.506 3.525 3.458 3.499 1,749,600 +0.00(+0.00%)
Sep 12, 2006 3.350 3.521 3.350 3.499 1,530,400 +0.14(+4.28%)
Sep 11, 2006 3.369 3.394 3.317 3.355 647,200 -0.01(-0.37%)
Sep 08, 2006 3.356 3.417 3.334 3.368 718,400 +0.02(+0.56%)
Sep 07, 2006 3.346 3.386 3.325 3.349 1,387,200 +0.00(+0.07%)
Sep 06, 2006 3.421 3.429 3.339 3.346 668,000 -0.08(-2.19%)
Sep 05, 2006 3.406 3.434 3.395 3.421 998,400 +0.01(+0.40%)
Sep 01, 2006 3.385 3.415 3.371 3.408 876,800 +0.04(+1.23%)
Aug 31, 2006 3.388 3.415 3.344 3.366 1,893,600 -0.01(-0.30%)
Aug 30, 2006 3.384 3.408 3.349 3.376 724,800 -0.00(-0.04%)
Aug 29, 2006 3.288 3.381 3.261 3.377 855,200 +0.10(+2.93%)
Aug 28, 2006 3.196 3.311 3.196 3.281 724,800 +0.09(+2.70%)
Aug 25, 2006 3.154 3.235 3.151 3.195 734,400 +0.04(+1.31%)
Aug 24, 2006 3.190 3.217 3.127 3.154 980,800 -0.04(-1.25%)
Aug 23, 2006 3.384 3.428 3.175 3.194 1,262,400 -0.19(-5.62%)
Aug 22, 2006 3.339 3.402 3.339 3.384 994,400 +0.04(+1.35%)
Aug 21, 2006 3.346 3.388 3.308 3.339 1,456,000 -0.03(-0.78%)
Aug 18, 2006 3.485 3.493 3.296 3.365 1,881,600 -0.12(-3.44%)
Aug 17, 2006 3.462 3.518 3.445 3.485 1,334,400 +0.02(+0.65%)
Aug 16, 2006 3.447 3.478 3.439 3.462 773,600 +0.02(+0.44%)
Aug 15, 2006 3.320 3.447 3.320 3.447 1,189,600 +0.12(+3.53%)
Aug 14, 2006 3.346 3.421 3.330 3.330 869,600 +0.01(+0.26%)
Aug 11, 2006 3.362 3.366 3.286 3.321 581,600 -0.05(-1.59%)
Aug 10, 2006 3.316 3.377 3.301 3.375 938,400 +0.05(+1.43%)
Aug 09, 2006 3.393 3.424 3.322 3.328 1,196,800 -0.05(-1.37%)
Aug 08, 2006 3.440 3.499 3.350 3.374 917,600 -0.02(-0.55%)
Aug 07, 2006 3.429 3.429 3.375 3.393 1,343,200 -0.05(-1.42%)
Aug 04, 2006 3.425 3.469 3.393 3.441 1,741,600 +0.04(+1.25%)
Aug 03, 2006 3.359 3.438 3.331 3.399 2,323,200 +0.03(+0.82%)
Aug 02, 2006 3.365 3.406 3.314 3.371 2,492,800 +0.01(+0.19%)
Aug 01, 2006 3.479 3.493 3.357 3.365 2,065,600 -0.16(-4.54%)
Jul 31, 2006 3.474 3.546 3.413 3.525 2,005,600 +0.04(+1.08%)
Jul 28, 2006 3.331 3.530 3.321 3.487 3,511,200 +0.17(+5.08%)
Jul 27, 2006 3.500 3.638 3.245 3.319 8,104,800 +0.32(+10.63%)
Jul 26, 2006 3.035 3.047 2.987 3.000 4,467,200 -0.04(-1.36%)
Jul 25, 2006 2.969 3.060 2.949 3.041 932,000 +0.05(+1.67%)
Jul 24, 2006 2.965 2.991 2.901 2.991 1,018,400 +0.04(+1.23%)
Jul 21, 2006 3.089 3.092 2.926 2.955 1,906,400 -0.13(-4.29%)
Jul 20, 2006 3.181 3.181 3.079 3.087 1,099,200 -0.09(-2.76%)
Jul 19, 2006 3.015 3.197 3.013 3.175 962,400 +0.17(+5.53%)
Jul 18, 2006 3.013 3.040 2.985 3.009 1,916,000 -0.01(-0.33%)
Jul 17, 2006 2.976 3.031 2.965 3.019 834,400 +0.04(+1.39%)
Jul 14, 2006 3.091 3.091 2.970 2.978 2,580,800 -0.13(-4.07%)
Jul 13, 2006 3.212 3.212 3.090 3.104 1,181,600 -0.13(-3.91%)
Jul 12, 2006 3.310 3.324 3.223 3.230 850,400 -0.09(-2.71%)
Jul 11, 2006 3.319 3.325 3.272 3.320 728,800 +0.01(+0.23%)
Jul 10, 2006 3.300 3.326 3.300 3.312 366,400 +0.01(+0.38%)
Jul 07, 2006 3.341 3.369 3.300 3.300 725,600 -0.05(-1.60%)
Jul 06, 2006 3.315 3.373 3.291 3.354 898,400 +0.04(+1.17%)
Jul 05, 2006 3.255 3.344 3.221 3.315 888,800 +0.04(+1.26%)
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.