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 (%)
Oct 30, 2015 9.727 9.905 9.613 9.768 1,890,344 +0.03(+0.28%)
Oct 29, 2015 9.963 10.20 9.580 9.740 1,880,488 -0.37(-3.61%)
Oct 28, 2015 9.842 10.11 9.670 10.11 2,434,616 +0.29(+3.01%)
Oct 27, 2015 10.08 10.08 9.075 9.810 5,244,904 -0.60(-5.76%)
Oct 26, 2015 10.64 10.74 10.18 10.41 1,944,480 -0.21(-1.98%)
Oct 23, 2015 10.39 10.64 10.35 10.62 2,186,660 +0.32(+3.11%)
Oct 22, 2015 10.18 10.38 9.955 10.30 1,311,912 +0.16(+1.55%)
Oct 21, 2015 10.23 10.32 10.01 10.14 1,161,164 -0.03(-0.32%)
Oct 20, 2015 10.22 10.22 9.990 10.18 1,703,648 -0.06(-0.56%)
Oct 19, 2015 10.24 10.35 10.18 10.23 1,145,940 -0.05(-0.53%)
Oct 16, 2015 10.19 10.30 10.02 10.29 666,964 +0.12(+1.16%)
Oct 15, 2015 9.992 10.18 9.830 10.17 1,154,284 +0.23(+2.34%)
Oct 14, 2015 9.973 10.05 9.768 9.938 1,531,372 -0.05(-0.53%)
Oct 13, 2015 10.00 10.09 9.908 9.990 1,650,740 -0.04(-0.42%)
Oct 12, 2015 10.11 10.13 9.812 10.03 1,260,072 -0.10(-1.01%)
Oct 09, 2015 10.25 10.25 10.07 10.13 892,824 -0.05(-0.52%)
Oct 08, 2015 10.02 10.21 9.977 10.19 1,184,700 +0.07(+0.74%)
Oct 07, 2015 9.732 10.16 9.732 10.11 1,449,460 +0.45(+4.60%)
Oct 06, 2015 9.765 9.905 9.617 9.668 1,279,600 -0.10(-1.02%)
Oct 05, 2015 9.412 9.855 9.412 9.768 1,805,040 +0.41(+4.38%)
Oct 02, 2015 8.883 9.370 8.797 9.357 2,245,100 +0.33(+3.71%)
Oct 01, 2015 8.555 9.102 8.430 9.023 3,490,204 +0.69(+8.28%)
Sep 30, 2015 8.158 8.363 7.933 8.332 3,165,640 +0.29(+3.67%)
Sep 29, 2015 8.455 8.485 8.027 8.037 2,077,384 -0.41(-4.88%)
Sep 28, 2015 8.680 8.740 8.377 8.450 2,269,116 -0.28(-3.24%)
Sep 25, 2015 8.703 8.822 8.682 8.732 2,739,496 +0.10(+1.10%)
Sep 24, 2015 8.303 8.675 8.152 8.637 4,632,356 +0.42(+5.18%)
Sep 23, 2015 8.533 8.533 8.203 8.213 1,704,224 -0.29(-3.35%)
Sep 22, 2015 8.785 8.873 8.445 8.498 2,057,328 -0.38(-4.25%)
Sep 21, 2015 9.000 9.100 8.855 8.875 1,625,496 +0.00(+0.00%)
Sep 18, 2015 9.152 9.175 8.688 8.875 14,887,204 -0.38(-4.16%)
Sep 17, 2015 9.283 9.450 9.205 9.260 1,748,716 -0.00(-0.03%)
Sep 16, 2015 9.295 9.315 9.197 9.262 1,516,824 -0.02(-0.24%)
Sep 15, 2015 9.223 9.340 9.155 9.285 1,671,468 +0.09(+0.95%)
Sep 14, 2015 9.373 9.422 9.130 9.197 1,888,304 -0.16(-1.68%)
Sep 11, 2015 9.283 9.473 9.207 9.355 2,222,348 -0.01(-0.11%)
Sep 10, 2015 9.408 9.588 9.315 9.365 1,435,596 -0.15(-1.55%)
Sep 09, 2015 9.807 9.807 9.485 9.512 901,700 -0.17(-1.76%)
Sep 08, 2015 9.630 9.780 9.557 9.682 1,638,688 +0.25(+2.70%)
Sep 04, 2015 9.595 9.428 9.428 9.428 1,282,800 -0.32(-3.26%)
Sep 03, 2015 9.588 9.810 9.588 9.745 1,531,596 +0.21(+2.18%)
Sep 02, 2015 9.418 9.545 9.225 9.537 1,553,928 +0.26(+2.77%)
Sep 01, 2015 9.508 9.572 9.232 9.280 1,542,672 -0.42(-4.35%)
Aug 31, 2015 9.770 9.850 9.668 9.703 1,388,844 -0.09(-0.92%)
Aug 28, 2015 9.750 10.00 9.703 9.793 2,303,920 +0.04(+0.41%)
Aug 27, 2015 9.485 9.770 9.475 9.752 2,047,744 +0.36(+3.83%)
Aug 26, 2015 9.545 9.588 9.197 9.393 2,303,256 +0.06(+0.70%)
Aug 25, 2015 10.05 10.05 9.280 9.328 2,149,220 -0.39(-4.01%)
Aug 24, 2015 9.252 10.17 8.460 9.717 2,516,152 -0.35(-3.50%)
Aug 21, 2015 9.750 10.22 9.648 10.07 2,519,856 +0.10(+0.98%)
Aug 20, 2015 10.42 10.49 9.930 9.973 2,032,532 -0.58(-5.47%)
Aug 19, 2015 10.42 10.65 10.22 10.55 1,693,344 +0.11(+1.05%)
Aug 18, 2015 10.29 10.47 10.19 10.44 1,682,504 +0.15(+1.43%)
Aug 17, 2015 10.18 10.38 10.06 10.29 1,042,344 +0.06(+0.56%)
Aug 14, 2015 10.17 10.30 10.01 10.23 1,251,908 +0.02(+0.17%)
Aug 13, 2015 10.33 10.46 10.19 10.22 1,263,532 -0.11(-1.09%)
Aug 12, 2015 10.25 10.46 10.12 10.33 1,663,264 -0.09(-0.84%)
Aug 11, 2015 10.36 10.50 10.23 10.42 1,759,020 -0.07(-0.64%)
Aug 10, 2015 10.05 10.55 10.05 10.48 2,286,384 +0.46(+4.59%)
Aug 07, 2015 9.880 10.07 9.825 10.03 2,099,052 +0.08(+0.80%)
Aug 06, 2015 9.773 9.977 9.680 9.945 4,093,768 +0.09(+0.91%)
Aug 05, 2015 10.16 10.33 9.625 9.855 3,545,352 -0.29(-2.83%)
Aug 04, 2015 9.750 10.19 9.655 10.14 6,355,668 +0.43(+4.45%)
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.