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 (%)
Nov 30, 2009 2.203 2.250 2.131 2.241 819,120 +0.04(+1.70%)
Nov 27, 2009 2.132 2.248 2.089 2.204 451,200 -0.04(-1.73%)
Nov 25, 2009 2.357 2.390 2.243 2.243 523,896 -0.13(-5.38%)
Nov 24, 2009 2.506 2.531 2.331 2.370 871,224 -0.15(-5.81%)
Nov 23, 2009 2.544 2.562 2.470 2.516 699,016 +0.01(+0.40%)
Nov 20, 2009 2.510 2.527 2.431 2.506 3,352,064 -0.02(-0.84%)
Nov 19, 2009 2.554 2.586 2.471 2.527 1,608,920 -0.06(-2.46%)
Nov 18, 2009 2.376 2.623 2.376 2.591 2,943,200 +0.20(+8.36%)
Nov 17, 2009 2.219 2.433 2.204 2.391 1,647,600 +0.17(+7.65%)
Nov 16, 2009 2.085 2.236 2.062 2.221 1,807,000 +0.15(+7.31%)
Nov 13, 2009 2.131 2.138 2.060 2.070 1,703,416 -0.06(-2.82%)
Nov 12, 2009 2.171 2.181 2.126 2.130 1,145,816 -0.04(-1.96%)
Nov 11, 2009 2.139 2.224 2.119 2.172 852,176 +0.07(+3.39%)
Nov 10, 2009 2.101 2.221 2.095 2.101 943,632 -0.01(-0.30%)
Nov 09, 2009 2.106 2.220 2.050 2.107 1,913,496 -0.06(-2.54%)
Nov 06, 2009 2.110 2.190 2.099 2.163 946,616 +0.02(+1.11%)
Nov 05, 2009 2.111 2.186 2.047 2.139 1,430,848 +0.04(+1.97%)
Nov 04, 2009 2.041 2.119 2.040 2.098 1,574,224 +0.07(+3.26%)
Nov 03, 2009 2.001 2.054 1.984 2.031 1,297,824 +0.02(+0.74%)
Nov 02, 2009 2.009 2.047 1.933 2.016 1,798,472 +0.03(+1.38%)
Oct 30, 2009 2.125 2.126 1.945 1.989 1,431,976 -0.16(-7.28%)
Oct 29, 2009 2.134 2.171 2.105 2.145 1,184,568 +0.04(+1.66%)
Oct 28, 2009 2.254 2.276 2.081 2.110 1,095,360 -0.15(-6.74%)
Oct 27, 2009 2.266 2.320 2.208 2.263 1,127,496 +0.01(+0.61%)
Oct 26, 2009 2.360 2.399 2.224 2.249 1,301,168 -0.12(-4.87%)
Oct 23, 2009 2.366 2.381 2.337 2.364 1,841,840 -0.04(-1.72%)
Oct 22, 2009 2.281 2.422 2.234 2.405 844,648 +0.12(+5.37%)
Oct 21, 2009 2.335 2.428 2.280 2.283 838,040 -0.05(-2.30%)
Oct 20, 2009 2.356 2.362 2.304 2.336 608,920 -0.09(-3.56%)
Oct 19, 2009 2.417 2.469 2.375 2.422 456,352 +0.00(+0.16%)
Oct 16, 2009 2.394 2.446 2.374 2.419 460,680 -0.01(-0.31%)
Oct 15, 2009 2.434 2.482 2.411 2.426 431,760 -0.02(-1.02%)
Oct 14, 2009 2.462 2.493 2.417 2.451 656,656 +0.02(+0.93%)
Oct 13, 2009 2.354 2.430 2.334 2.429 812,008 +0.08(+3.52%)
Oct 12, 2009 2.395 2.406 2.321 2.346 483,256 -0.03(-1.21%)
Oct 09, 2009 2.319 2.376 2.319 2.375 465,048 +0.06(+2.59%)
Oct 08, 2009 2.286 2.394 2.286 2.315 834,536 +0.06(+2.55%)
Oct 07, 2009 2.317 2.325 2.255 2.257 478,104 -0.06(-2.64%)
Oct 06, 2009 2.250 2.319 2.223 2.319 691,048 +0.08(+3.75%)
Oct 05, 2009 2.152 2.249 2.152 2.235 614,672 +0.08(+3.95%)
Oct 02, 2009 2.105 2.191 2.058 2.150 1,381,992 +0.02(+0.70%)
Oct 01, 2009 2.252 2.260 2.131 2.135 907,360 -0.14(-6.15%)
Sep 30, 2009 2.288 2.325 2.169 2.275 1,098,200 -0.02(-0.76%)
Sep 29, 2009 2.306 2.362 2.274 2.292 537,440 -0.02(-0.81%)
Sep 28, 2009 2.256 2.321 2.214 2.311 686,208 +0.06(+2.84%)
Sep 25, 2009 2.285 2.305 2.224 2.248 678,424 -0.04(-1.75%)
Sep 24, 2009 2.382 2.395 2.260 2.288 1,008,520 -0.09(-3.73%)
Sep 23, 2009 2.536 2.571 2.305 2.376 2,186,376 -0.16(-6.35%)
Sep 22, 2009 2.556 2.596 2.516 2.538 1,484,672 +0.00(+0.15%)
Sep 21, 2009 2.500 2.550 2.473 2.534 1,283,856 -0.01(-0.39%)
Sep 18, 2009 2.567 2.591 2.530 2.544 1,174,664 +0.00(+0.00%)
Sep 17, 2009 2.619 2.652 2.542 2.544 1,373,904 +0.06(+2.26%)
Sep 16, 2009 2.475 2.625 2.454 2.487 1,844,544 +0.01(+0.45%)
Sep 15, 2009 2.416 2.490 2.405 2.476 997,824 +0.05(+1.90%)
Sep 14, 2009 2.379 2.438 2.357 2.430 1,798,520 +0.02(+0.73%)
Sep 11, 2009 2.414 2.434 2.359 2.413 811,424 -0.00(-0.16%)
Sep 10, 2009 2.408 2.436 2.375 2.416 1,093,696 -0.00(-0.10%)
Sep 09, 2009 2.375 2.487 2.354 2.419 1,034,864 +0.04(+1.79%)
Sep 08, 2009 2.406 2.406 2.360 2.376 2,163,464 -0.01(-0.37%)
Sep 04, 2009 2.346 2.404 2.321 2.385 742,832 +0.02(+0.90%)
Sep 03, 2009 2.348 2.368 2.310 2.364 666,528 +0.02(+0.91%)
Sep 02, 2009 2.344 2.382 2.324 2.342 933,776 -0.00(-0.11%)
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.