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

Trex Company (NY: TREX )

90.53 +1.12 (+1.25%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2007 1.090 1.091 1.030 1.064 2,125,928 -0.03(-2.41%)
Dec 28, 2007 1.126 1.130 1.090 1.090 2,267,136 -0.05(-4.18%)
Dec 27, 2007 1.110 1.143 1.110 1.137 2,172,000 +0.01(+0.55%)
Dec 26, 2007 1.140 1.156 1.107 1.131 3,077,304 +0.02(+1.80%)
Dec 24, 2007 1.151 1.234 1.106 1.111 2,352,560 +0.07(+6.85%)
Dec 21, 2007 0.9137 1.040 0.9000 1.040 1,740,192 +0.14(+15.88%)
Dec 20, 2007 0.8250 0.8975 0.8125 0.8975 1,111,168 +0.09(+10.80%)
Dec 19, 2007 0.8725 0.8725 0.7937 0.8100 1,095,200 -0.01(-0.92%)
Dec 18, 2007 0.8150 0.8475 0.7925 0.8175 1,757,600 +0.00(+0.46%)
Dec 17, 2007 0.8875 0.9200 0.8137 0.8137 1,065,400 -0.08(-9.08%)
Dec 14, 2007 0.8762 0.9175 0.8662 0.8950 1,074,560 +0.01(+1.27%)
Dec 13, 2007 0.9187 0.9400 0.8662 0.8838 1,546,400 -0.03(-3.28%)
Dec 12, 2007 0.9875 0.9875 0.8688 0.9137 1,537,800 -0.05(-5.06%)
Dec 11, 2007 1.019 1.062 0.9350 0.9625 1,864,800 +0.01(+0.65%)
Dec 10, 2007 0.9750 1.028 0.9525 0.9563 2,152,000 -0.01(-0.91%)
Dec 07, 2007 0.9938 1.029 0.9413 0.9650 1,923,464 -0.04(-3.50%)
Dec 06, 2007 0.8875 1.000 0.8750 1.000 3,048,800 +0.14(+16.11%)
Dec 05, 2007 0.8912 0.8925 0.8500 0.8612 2,107,200 -0.02(-1.85%)
Dec 04, 2007 0.8550 0.9012 0.8550 0.8775 2,166,176 +0.01(+1.74%)
Dec 03, 2007 0.8762 0.9738 0.8512 0.8625 1,488,680 +0.00(+0.15%)
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%)
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.