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

Trex Company (NY: TREX )

90.79 -1.72 (-1.86%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Nov 30, 2007 0.8812 0.9550 0.8350 0.8612 2,843,064 -0.01(-1.43%)
Nov 29, 2007 0.9137 1.093 0.8600 0.8738 5,273,600 +0.03(+3.71%)
Nov 28, 2007 0.7775 0.8600 0.7250 0.8425 4,699,600 +0.08(+11.04%)
Nov 27, 2007 0.6813 0.7950 0.6813 0.7588 2,899,200 +0.08(+12.20%)
Nov 26, 2007 0.7900 0.7937 0.6675 0.6763 1,944,800 -0.11(-13.99%)
Nov 23, 2007 0.8387 0.8387 0.7712 0.7863 753,720 -0.02(-2.78%)
Nov 21, 2007 0.8688 0.8688 0.7800 0.8087 2,049,600 -0.06(-6.77%)
Nov 20, 2007 0.9125 0.9263 0.8475 0.8675 1,293,760 -0.04(-4.80%)
Nov 19, 2007 1.000 1.008 0.8900 0.9113 1,483,024 -0.10(-9.44%)
Nov 16, 2007 1.021 1.059 1.000 1.006 976,800 -0.01(-1.47%)
Nov 15, 2007 0.9800 1.025 0.9800 1.021 1,186,920 +0.02(+2.12%)
Nov 14, 2007 1.005 1.010 0.9862 1.000 1,251,200 -0.01(-0.62%)
Nov 13, 2007 0.9938 1.010 0.9875 1.006 1,684,000 +0.02(+1.90%)
Nov 12, 2007 1.000 1.008 0.9775 0.9875 1,718,400 -0.01(-1.25%)
Nov 09, 2007 1.125 1.125 0.9750 1.000 2,685,600 -0.13(-11.70%)
Nov 08, 2007 1.044 1.133 1.015 1.133 3,563,200 +0.09(+8.50%)
Nov 07, 2007 0.9700 1.050 0.9487 1.044 4,219,440 +0.05(+4.77%)
Nov 06, 2007 0.8938 1.061 0.8938 0.9962 8,053,600 -0.11(-9.74%)
Nov 05, 2007 1.219 1.219 1.099 1.104 1,088,520 -0.11(-9.44%)
Nov 02, 2007 1.265 1.276 1.188 1.219 1,107,200 -0.03(-2.40%)
Nov 01, 2007 1.314 1.355 1.218 1.249 1,138,400 -0.11(-7.84%)
Oct 31, 2007 1.334 1.373 1.305 1.355 610,400 +0.02(+1.78%)
Oct 30, 2007 1.311 1.347 1.250 1.331 1,270,400 +0.02(+1.14%)
Oct 29, 2007 1.242 1.331 1.241 1.316 1,137,600 +0.08(+6.90%)
Oct 26, 2007 1.260 1.260 1.198 1.231 787,200 +0.01(+0.51%)
Oct 25, 2007 1.290 1.366 1.200 1.225 1,120,800 -0.07(-5.50%)
Oct 24, 2007 1.334 1.366 1.254 1.296 961,600 -0.04(-2.90%)
Oct 23, 2007 1.377 1.387 1.323 1.335 650,400 -0.03(-2.11%)
Oct 22, 2007 1.301 1.387 1.289 1.364 1,040,800 +0.02(+1.30%)
Oct 19, 2007 1.335 1.375 1.325 1.346 1,462,400 +0.00(+0.37%)
Oct 18, 2007 1.319 1.366 1.319 1.341 1,311,200 +0.01(+0.56%)
Oct 17, 2007 1.409 1.409 1.310 1.334 2,260,800 -0.07(-4.90%)
Oct 16, 2007 1.425 1.438 1.357 1.403 676,800 -0.01(-0.97%)
Oct 15, 2007 1.461 1.500 1.387 1.416 1,114,400 -0.05(-3.16%)
Oct 12, 2007 1.512 1.531 1.459 1.462 975,200 -0.06(-4.10%)
Oct 11, 2007 1.462 1.536 1.436 1.525 887,200 +0.08(+5.72%)
Oct 10, 2007 1.470 1.528 1.431 1.442 710,400 -0.03(-2.20%)
Oct 09, 2007 1.415 1.505 1.386 1.475 594,400 +0.06(+4.15%)
Oct 08, 2007 1.509 1.512 1.403 1.416 962,400 -0.10(-6.90%)
Oct 05, 2007 1.506 1.544 1.499 1.521 918,400 +0.03(+2.01%)
Oct 04, 2007 1.450 1.525 1.448 1.491 1,081,600 +0.04(+3.02%)
Oct 03, 2007 1.476 1.524 1.407 1.448 1,008,000 -0.03(-2.36%)
Oct 02, 2007 1.400 1.560 1.400 1.482 1,648,800 +0.09(+6.65%)
Oct 01, 2007 1.383 1.406 1.356 1.390 1,334,400 +0.00(+0.00%)
Sep 28, 2007 1.316 1.399 1.316 1.390 1,377,600 +0.07(+5.40%)
Sep 27, 2007 1.331 1.375 1.309 1.319 1,594,400 -0.01(-0.85%)
Sep 26, 2007 1.327 1.375 1.324 1.330 1,262,400 +0.00(+0.00%)
Sep 25, 2007 1.374 1.383 1.295 1.330 1,464,800 -0.05(-3.45%)
Sep 24, 2007 1.424 1.433 1.334 1.377 1,165,600 -0.04(-2.99%)
Sep 21, 2007 1.505 1.506 1.399 1.420 1,072,800 -0.05(-3.40%)
Sep 20, 2007 1.476 1.521 1.401 1.470 1,190,400 -0.01(-0.93%)
Sep 19, 2007 1.441 1.548 1.363 1.484 1,380,000 +0.04(+2.86%)
Sep 18, 2007 1.341 1.489 1.343 1.442 2,009,600 +0.10(+7.55%)
Sep 17, 2007 1.401 1.417 1.334 1.341 1,171,200 -0.08(-5.38%)
Sep 14, 2007 1.515 1.518 1.389 1.417 2,377,600 -0.11(-6.97%)
Sep 13, 2007 1.574 1.581 1.519 1.524 780,000 -0.05(-2.87%)
Sep 12, 2007 1.569 1.584 1.545 1.569 932,800 +0.01(+0.40%)
Sep 11, 2007 1.595 1.597 1.512 1.562 918,400 -0.04(-2.50%)
Sep 10, 2007 1.613 1.646 1.556 1.603 1,606,400 +0.01(+0.31%)
Sep 07, 2007 1.587 1.633 1.542 1.597 1,806,400 -0.01(-0.78%)
Sep 06, 2007 1.669 1.673 1.587 1.610 927,200 -0.06(-3.38%)
Sep 05, 2007 1.710 1.719 1.666 1.666 728,800 -0.05(-2.84%)
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.