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 31, 2014 10.25 10.76 10.12 10.75 1,430,384 +0.62(+6.07%)
Oct 30, 2014 9.973 10.20 9.877 10.13 1,291,928 +0.16(+1.60%)
Oct 29, 2014 9.905 9.998 9.840 9.975 799,920 +0.07(+0.76%)
Oct 28, 2014 9.863 10.21 9.665 9.900 2,385,720 +0.11(+1.12%)
Oct 27, 2014 9.432 9.898 9.195 9.790 4,082,564 +0.59(+6.47%)
Oct 24, 2014 8.890 9.225 8.768 9.195 1,598,920 +0.35(+3.90%)
Oct 23, 2014 8.832 9.002 8.758 8.850 1,351,416 +0.09(+1.06%)
Oct 22, 2014 8.807 8.932 8.730 8.758 752,232 -0.02(-0.17%)
Oct 21, 2014 8.740 8.908 8.697 8.773 813,004 +0.11(+1.21%)
Oct 20, 2014 8.582 8.774 8.557 8.668 1,105,772 +0.04(+0.46%)
Oct 17, 2014 8.630 8.670 8.500 8.627 750,984 +0.12(+1.41%)
Oct 16, 2014 8.155 8.703 8.079 8.508 1,559,668 +0.26(+3.15%)
Oct 15, 2014 7.860 8.307 7.770 8.248 1,383,592 +0.27(+3.38%)
Oct 14, 2014 8.012 8.195 7.938 7.978 1,477,112 +0.07(+0.85%)
Oct 13, 2014 8.133 8.325 7.888 7.910 976,044 -0.22(-2.74%)
Oct 10, 2014 8.545 8.630 8.110 8.133 1,308,616 -0.43(-4.99%)
Oct 09, 2014 8.770 8.797 8.560 8.560 1,062,560 -0.24(-2.75%)
Oct 08, 2014 8.605 8.825 8.515 8.803 1,045,288 +0.15(+1.76%)
Oct 07, 2014 8.688 8.780 8.607 8.650 1,694,764 -0.10(-1.11%)
Oct 06, 2014 8.838 8.863 8.700 8.748 885,376 -0.09(-0.99%)
Oct 03, 2014 8.512 8.857 8.492 8.835 1,043,448 +0.39(+4.65%)
Oct 02, 2014 8.387 8.492 8.265 8.443 855,848 +0.06(+0.75%)
Oct 01, 2014 8.650 8.713 8.342 8.380 1,079,572 -0.26(-3.04%)
Sep 30, 2014 8.960 9.002 8.527 8.643 1,704,624 -0.28(-3.14%)
Sep 29, 2014 8.805 8.947 8.805 8.922 1,227,916 -0.00(-0.03%)
Sep 26, 2014 8.855 8.955 8.787 8.925 677,964 +0.10(+1.08%)
Sep 25, 2014 8.943 8.975 8.783 8.830 837,352 -0.13(-1.48%)
Sep 24, 2014 8.890 9.018 8.787 8.963 951,276 +0.09(+0.96%)
Sep 23, 2014 8.738 9.020 8.727 8.877 923,096 +0.08(+0.94%)
Sep 22, 2014 8.900 8.912 8.700 8.795 709,440 -0.15(-1.73%)
Sep 19, 2014 9.262 9.387 8.880 8.950 1,608,392 -0.29(-3.19%)
Sep 18, 2014 9.312 9.373 9.152 9.245 661,604 -0.04(-0.46%)
Sep 17, 2014 9.250 9.498 9.180 9.287 1,356,508 +0.00(+0.05%)
Sep 16, 2014 9.195 9.325 9.000 9.283 1,257,260 +0.08(+0.84%)
Sep 15, 2014 9.488 9.520 9.050 9.205 1,421,520 -0.29(-3.05%)
Sep 12, 2014 9.637 9.637 9.473 9.495 1,203,300 -0.15(-1.53%)
Sep 11, 2014 9.580 9.685 9.508 9.643 929,016 +0.02(+0.18%)
Sep 10, 2014 9.697 9.717 9.482 9.625 1,065,996 -0.07(-0.70%)
Sep 09, 2014 9.572 9.717 9.477 9.693 1,796,608 +0.12(+1.31%)
Sep 08, 2014 9.547 9.582 9.455 9.568 854,424 +0.00(+0.03%)
Sep 05, 2014 9.602 9.723 9.518 9.565 941,740 -0.05(-0.55%)
Sep 04, 2014 9.318 9.873 9.303 9.617 1,714,012 +0.40(+4.34%)
Sep 03, 2014 9.275 9.330 9.165 9.217 1,183,028 -0.01(-0.08%)
Sep 02, 2014 9.410 9.410 9.127 9.225 1,602,624 -0.18(-1.86%)
Aug 29, 2014 9.338 9.400 9.400 9.400 828,800 +0.06(+0.62%)
Aug 28, 2014 9.307 9.390 9.245 9.342 553,884 -0.03(-0.29%)
Aug 27, 2014 9.258 9.375 9.238 9.370 649,260 +0.16(+1.74%)
Aug 26, 2014 9.155 9.242 9.078 9.210 1,037,872 +0.06(+0.60%)
Aug 25, 2014 9.220 9.265 9.075 9.155 786,292 -0.01(-0.05%)
Aug 22, 2014 9.307 9.307 9.088 9.160 1,081,304 -0.18(-1.87%)
Aug 21, 2014 9.312 9.402 9.123 9.335 782,616 +0.01(+0.13%)
Aug 20, 2014 9.260 9.381 9.188 9.322 1,207,996 +0.04(+0.40%)
Aug 19, 2014 9.070 9.360 9.027 9.285 1,415,812 +0.29(+3.17%)
Aug 18, 2014 9.090 9.143 8.982 9.000 1,405,844 -0.03(-0.30%)
Aug 15, 2014 9.205 9.242 8.953 9.027 1,130,868 -0.09(-0.93%)
Aug 14, 2014 9.070 9.172 9.000 9.113 900,388 +0.07(+0.80%)
Aug 13, 2014 8.947 9.055 8.848 9.040 1,404,256 +0.13(+1.46%)
Aug 12, 2014 9.000 9.123 8.828 8.910 1,539,776 -0.17(-1.85%)
Aug 11, 2014 9.045 9.148 9.010 9.078 1,662,752 +0.11(+1.20%)
Aug 08, 2014 8.857 9.095 8.812 8.970 2,215,772 +0.11(+1.21%)
Aug 07, 2014 8.982 9.120 8.820 8.863 1,774,416 -0.10(-1.12%)
Aug 06, 2014 8.453 9.162 8.445 8.963 4,418,328 +0.47(+5.57%)
Aug 05, 2014 8.230 8.498 8.127 8.490 4,881,160 +0.24(+2.91%)
Aug 04, 2014 7.543 8.470 7.543 8.250 12,529,104 +1.08(+15.10%)
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.