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

Trex Company (NY: TREX )

90.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Feb 28, 2005 5.711 5.819 5.650 5.689 1,106,400 +0.04(+0.69%)
Feb 25, 2005 5.575 5.679 5.575 5.650 2,277,600 +0.05(+0.89%)
Feb 24, 2005 5.594 5.624 5.513 5.600 1,961,600 +0.01(+0.11%)
Feb 23, 2005 5.638 5.639 5.564 5.594 3,188,800 -0.05(-0.95%)
Feb 22, 2005 5.900 5.904 5.639 5.647 4,252,000 -0.30(-5.08%)
Feb 18, 2005 6.025 6.025 5.889 5.950 2,911,200 -0.08(-1.24%)
Feb 17, 2005 6.062 6.128 5.987 6.025 1,511,200 -0.03(-0.43%)
Feb 16, 2005 6.010 6.065 6.010 6.051 1,996,000 +0.04(+0.69%)
Feb 15, 2005 5.987 6.037 5.975 6.010 1,583,200 +0.02(+0.38%)
Feb 14, 2005 6.044 6.062 5.986 5.987 988,000 -0.07(-1.16%)
Feb 11, 2005 5.800 6.069 5.800 6.058 3,501,600 +0.27(+4.69%)
Feb 10, 2005 5.900 5.978 5.707 5.786 1,682,400 -0.11(-1.93%)
Feb 09, 2005 6.111 6.116 5.886 5.900 1,312,800 -0.21(-3.46%)
Feb 08, 2005 6.106 6.151 6.088 6.111 696,800 +0.00(+0.08%)
Feb 07, 2005 6.112 6.181 6.070 6.106 642,400 -0.01(-0.10%)
Feb 04, 2005 6.053 6.188 6.051 6.112 1,566,400 +0.09(+1.45%)
Feb 03, 2005 6.065 6.072 5.996 6.025 1,393,600 -0.04(-0.66%)
Feb 02, 2005 6.103 6.112 5.992 6.065 1,628,000 -0.04(-0.59%)
Feb 01, 2005 6.135 6.135 6.100 6.101 2,141,600 -0.03(-0.49%)
Jan 31, 2005 6.094 6.150 6.088 6.131 2,353,600 +0.06(+1.01%)
Jan 28, 2005 6.080 6.156 6.029 6.070 1,691,200 +0.02(+0.25%)
Jan 27, 2005 5.900 6.124 5.900 6.055 1,904,000 +0.17(+2.95%)
Jan 26, 2005 5.975 5.975 5.812 5.881 2,562,400 -0.09(-1.57%)
Jan 25, 2005 6.037 6.120 5.963 5.975 999,200 -0.06(-0.93%)
Jan 24, 2005 6.140 6.155 6.009 6.031 631,200 -0.08(-1.27%)
Jan 21, 2005 6.119 6.140 6.082 6.109 1,456,000 +0.01(+0.14%)
Jan 20, 2005 6.250 6.250 6.094 6.100 1,036,800 -0.15(-2.42%)
Jan 19, 2005 6.355 6.357 6.242 6.251 974,400 -0.08(-1.34%)
Jan 18, 2005 6.263 6.400 6.250 6.336 1,458,400 +0.14(+2.20%)
Jan 14, 2005 6.244 6.250 6.162 6.200 960,000 -0.03(-0.50%)
Jan 13, 2005 6.166 6.281 6.166 6.231 1,135,200 +0.04(+0.65%)
Jan 12, 2005 6.115 6.206 6.084 6.191 1,055,200 +0.05(+0.83%)
Jan 11, 2005 6.225 6.225 6.129 6.140 929,600 -0.14(-2.29%)
Jan 10, 2005 6.125 6.369 6.116 6.284 1,116,800 +0.17(+2.80%)
Jan 07, 2005 6.183 6.188 6.080 6.112 692,800 -0.08(-1.29%)
Jan 06, 2005 6.175 6.281 6.141 6.192 1,723,200 +0.01(+0.16%)
Jan 05, 2005 6.388 6.389 6.056 6.183 3,949,600 -0.32(-4.98%)
Jan 04, 2005 6.550 6.569 6.450 6.506 1,205,600 -0.03(-0.50%)
Jan 03, 2005 6.559 6.605 6.510 6.539 754,400 -0.02(-0.25%)
Dec 31, 2004 6.606 6.609 6.537 6.555 959,200 -0.05(-0.78%)
Dec 30, 2004 6.683 6.688 6.588 6.606 515,200 -0.04(-0.68%)
Dec 29, 2004 6.650 6.725 6.634 6.651 662,400 +0.00(+0.02%)
Dec 28, 2004 6.681 6.706 6.577 6.650 1,252,000 -0.04(-0.62%)
Dec 27, 2004 6.750 6.781 6.670 6.691 1,084,800 +0.00(+0.00%)
Dec 23, 2004 6.607 6.750 6.594 6.691 796,800 +0.06(+0.94%)
Dec 22, 2004 6.395 6.629 6.395 6.629 1,474,400 +0.20(+3.11%)
Dec 21, 2004 6.306 6.531 6.301 6.429 927,200 +0.13(+2.04%)
Dec 20, 2004 6.335 6.362 6.275 6.300 976,000 -0.03(-0.40%)
Dec 17, 2004 6.303 6.325 6.251 6.325 1,008,800 +0.04(+0.56%)
Dec 16, 2004 6.244 6.311 6.214 6.290 1,142,400 +0.04(+0.64%)
Dec 15, 2004 6.175 6.275 6.159 6.250 1,564,000 +0.03(+0.40%)
Dec 14, 2004 6.207 6.244 6.145 6.225 592,800 +0.05(+0.79%)
Dec 13, 2004 6.131 6.184 6.101 6.176 825,600 +0.04(+0.73%)
Dec 10, 2004 5.955 6.231 5.955 6.131 1,396,800 +0.19(+3.28%)
Dec 09, 2004 5.938 5.981 5.888 5.936 722,400 -0.02(-0.34%)
Dec 08, 2004 5.814 5.956 5.814 5.956 948,800 +0.13(+2.23%)
Dec 07, 2004 6.088 6.088 5.825 5.826 903,200 -0.28(-4.62%)
Dec 06, 2004 6.150 6.221 6.066 6.109 1,245,600 -0.01(-0.18%)
Dec 03, 2004 6.128 6.181 6.059 6.120 620,000 +0.00(+0.04%)
Dec 02, 2004 5.907 6.192 5.895 6.117 1,083,200 +0.20(+3.36%)
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.