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 (%)
Oct 31, 2002 3.587 3.594 3.495 3.562 386,400 -0.04(-1.21%)
Oct 30, 2002 3.500 3.616 3.431 3.606 329,600 +0.12(+3.55%)
Oct 29, 2002 3.469 3.487 3.288 3.482 668,000 +0.17(+5.01%)
Oct 28, 2002 3.413 3.462 3.316 3.316 392,800 -0.11(-3.35%)
Oct 25, 2002 3.438 3.451 3.325 3.431 422,400 -0.01(-0.36%)
Oct 24, 2002 3.369 3.481 3.368 3.444 306,400 +0.11(+3.18%)
Oct 23, 2002 3.250 3.350 3.231 3.337 169,600 +0.06(+1.71%)
Oct 22, 2002 3.376 3.376 3.281 3.281 168,000 -0.09(-2.60%)
Oct 21, 2002 3.150 3.388 3.149 3.369 220,800 +0.22(+6.94%)
Oct 18, 2002 3.351 3.359 3.150 3.150 428,000 -0.20(-6.01%)
Oct 17, 2002 3.406 3.436 3.345 3.351 388,000 +0.04(+1.17%)
Oct 16, 2002 3.406 3.411 3.312 3.312 550,400 +0.10(+3.07%)
Oct 15, 2002 3.219 3.300 3.200 3.214 184,800 +0.07(+2.27%)
Oct 14, 2002 3.019 3.181 3.019 3.143 317,600 +0.14(+4.53%)
Oct 11, 2002 2.875 3.006 2.875 3.006 212,000 +0.18(+6.42%)
Oct 10, 2002 2.828 2.828 2.700 2.825 714,400 +0.01(+0.27%)
Oct 09, 2002 3.087 3.087 2.817 2.817 489,600 -0.29(-9.48%)
Oct 08, 2002 3.156 3.244 3.098 3.112 534,400 -0.06(-1.97%)
Oct 07, 2002 3.062 3.249 2.975 3.175 1,116,800 +0.05(+1.60%)
Oct 04, 2002 3.306 3.309 3.114 3.125 644,800 -0.18(-5.48%)
Oct 03, 2002 3.294 3.376 3.294 3.306 488,800 -0.06(-1.86%)
Oct 02, 2002 3.250 3.419 3.250 3.369 368,800 +0.12(+3.65%)
Oct 01, 2002 3.430 3.430 3.225 3.250 5,440,000 -0.17(-4.90%)
Sep 30, 2002 3.381 3.440 3.342 3.417 480,000 -0.03(-0.76%)
Sep 27, 2002 3.550 3.551 3.406 3.444 669,600 -0.12(-3.37%)
Sep 26, 2002 3.394 3.569 3.394 3.564 430,400 +0.17(+5.01%)
Sep 25, 2002 3.281 3.416 3.281 3.394 252,000 +0.11(+3.23%)
Sep 24, 2002 3.288 3.300 3.263 3.288 669,600 -0.12(-3.52%)
Sep 23, 2002 3.487 3.504 3.400 3.408 285,600 -0.08(-2.29%)
Sep 20, 2002 3.539 3.547 3.462 3.487 370,400 -0.05(-1.45%)
Sep 19, 2002 3.681 3.694 3.475 3.539 508,000 -0.16(-4.20%)
Sep 18, 2002 3.688 3.700 3.675 3.694 1,079,200 +0.01(+0.17%)
Sep 17, 2002 3.666 3.737 3.663 3.688 244,000 +0.02(+0.58%)
Sep 16, 2002 3.675 3.686 3.663 3.666 193,600 -0.02(-0.58%)
Sep 13, 2002 3.721 3.748 3.685 3.688 309,600 -0.03(-0.91%)
Sep 12, 2002 3.659 3.744 3.609 3.721 355,200 +0.06(+1.64%)
Sep 11, 2002 3.645 3.669 3.631 3.661 120,800 +0.02(+0.48%)
Sep 10, 2002 3.585 3.663 3.560 3.644 227,200 +0.06(+1.71%)
Sep 09, 2002 3.406 3.587 3.376 3.583 390,400 +0.11(+3.28%)
Sep 06, 2002 3.511 3.511 3.450 3.469 524,800 -0.03(-0.93%)
Sep 05, 2002 3.650 3.650 3.499 3.501 422,400 -0.15(-4.04%)
Sep 04, 2002 3.536 3.655 3.522 3.649 257,600 +0.14(+4.10%)
Sep 03, 2002 3.625 3.631 3.500 3.505 516,000 -0.05(-1.30%)
Aug 30, 2002 3.449 3.606 3.449 3.551 6,400,000 +0.10(+2.97%)
Aug 29, 2002 3.257 3.449 3.257 3.449 1,415,200 +0.22(+6.90%)
Aug 28, 2002 3.281 3.294 3.226 3.226 248,000 -0.09(-2.79%)
Aug 27, 2002 3.353 3.375 3.312 3.319 222,400 -0.03(-0.86%)
Aug 26, 2002 3.425 3.425 3.294 3.348 246,400 -0.08(-2.44%)
Aug 23, 2002 3.475 3.475 3.431 3.431 212,000 -0.04(-1.26%)
Aug 22, 2002 3.544 3.544 3.388 3.475 208,800 -0.07(-1.91%)
Aug 21, 2002 3.575 3.638 3.538 3.542 2,320,000 -0.03(-0.77%)
Aug 20, 2002 3.406 3.612 3.406 3.570 341,600 +0.38(+11.78%)
Aug 16, 2002 3.188 3.229 3.175 3.194 130,400 +0.00(+0.00%)
Aug 15, 2002 3.206 3.215 3.156 3.194 160,000 -0.01(-0.39%)
Aug 14, 2002 3.194 3.212 3.126 3.206 238,400 -0.01(-0.19%)
Aug 13, 2002 3.331 3.345 3.212 3.212 152,800 -0.12(-3.53%)
Aug 12, 2002 3.438 3.438 3.319 3.330 195,200 +0.11(+3.30%)
Aug 07, 2002 3.224 3.237 3.165 3.224 256,000 +0.01(+0.39%)
Aug 06, 2002 3.188 3.263 3.169 3.211 288,000 +0.08(+2.39%)
Aug 05, 2002 3.249 3.325 3.125 3.136 324,800 -0.10(-3.13%)
Aug 02, 2002 3.300 3.317 3.225 3.237 192,800 -0.09(-2.63%)
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.