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

Trex Company (NY: TREX )

90.79 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Jul 31, 2006 3.474 3.546 3.413 3.525 2,005,600 +0.04(+1.08%)
Jul 28, 2006 3.331 3.530 3.321 3.487 3,511,200 +0.17(+5.08%)
Jul 27, 2006 3.500 3.638 3.245 3.319 8,104,800 +0.32(+10.63%)
Jul 26, 2006 3.035 3.047 2.987 3.000 4,467,200 -0.04(-1.36%)
Jul 25, 2006 2.969 3.060 2.949 3.041 932,000 +0.05(+1.67%)
Jul 24, 2006 2.965 2.991 2.901 2.991 1,018,400 +0.04(+1.23%)
Jul 21, 2006 3.089 3.092 2.926 2.955 1,906,400 -0.13(-4.29%)
Jul 20, 2006 3.181 3.181 3.079 3.087 1,099,200 -0.09(-2.76%)
Jul 19, 2006 3.015 3.197 3.013 3.175 962,400 +0.17(+5.53%)
Jul 18, 2006 3.013 3.040 2.985 3.009 1,916,000 -0.01(-0.33%)
Jul 17, 2006 2.976 3.031 2.965 3.019 834,400 +0.04(+1.39%)
Jul 14, 2006 3.091 3.091 2.970 2.978 2,580,800 -0.13(-4.07%)
Jul 13, 2006 3.212 3.212 3.090 3.104 1,181,600 -0.13(-3.91%)
Jul 12, 2006 3.310 3.324 3.223 3.230 850,400 -0.09(-2.71%)
Jul 11, 2006 3.319 3.325 3.272 3.320 728,800 +0.01(+0.23%)
Jul 10, 2006 3.300 3.326 3.300 3.312 366,400 +0.01(+0.38%)
Jul 07, 2006 3.341 3.369 3.300 3.300 725,600 -0.05(-1.60%)
Jul 06, 2006 3.315 3.373 3.291 3.354 898,400 +0.04(+1.17%)
Jul 05, 2006 3.255 3.344 3.221 3.315 888,800 +0.04(+1.26%)
Jul 03, 2006 3.249 3.285 3.231 3.274 284,800 +0.04(+1.16%)
Jun 30, 2006 3.169 3.265 3.169 3.236 2,465,600 +0.08(+2.53%)
Jun 29, 2006 3.163 3.175 3.138 3.156 1,761,600 -0.00(-0.08%)
Jun 28, 2006 3.165 3.197 3.115 3.159 767,200 -0.01(-0.20%)
Jun 27, 2006 3.299 3.317 3.160 3.165 802,400 -0.13(-4.05%)
Jun 26, 2006 3.254 3.322 3.220 3.299 1,082,400 +0.05(+1.62%)
Jun 23, 2006 3.231 3.255 3.205 3.246 960,800 +0.02(+0.66%)
Jun 22, 2006 3.175 3.263 3.175 3.225 1,329,600 +0.04(+1.26%)
Jun 21, 2006 3.100 3.192 3.090 3.185 1,316,800 +0.09(+2.78%)
Jun 20, 2006 3.160 3.160 3.075 3.099 828,800 -0.05(-1.55%)
Jun 19, 2006 3.190 3.190 3.121 3.147 1,696,000 -0.04(-1.37%)
Jun 16, 2006 3.204 3.220 3.153 3.191 3,547,200 -0.02(-0.58%)
Jun 15, 2006 3.171 3.234 3.167 3.210 1,527,200 +0.04(+1.42%)
Jun 14, 2006 3.161 3.219 3.121 3.165 1,809,600 +0.01(+0.20%)
Jun 13, 2006 3.166 3.247 3.144 3.159 1,308,000 -0.02(-0.71%)
Jun 12, 2006 3.200 3.269 3.151 3.181 1,562,400 -0.02(-0.74%)
Jun 09, 2006 3.269 3.274 3.197 3.205 2,126,400 -0.06(-1.72%)
Jun 08, 2006 3.331 3.342 3.189 3.261 1,013,600 -0.07(-1.99%)
Jun 07, 2006 3.364 3.381 3.321 3.328 835,200 -0.04(-1.08%)
Jun 06, 2006 3.428 3.428 3.292 3.364 1,412,000 -0.06(-1.82%)
Jun 05, 2006 3.624 3.645 3.418 3.426 1,516,800 -0.19(-5.25%)
Jun 02, 2006 3.542 3.624 3.499 3.616 1,424,800 +0.07(+2.08%)
Jun 01, 2006 3.395 3.549 3.380 3.542 689,600 +0.15(+4.38%)
May 31, 2006 3.444 3.464 3.381 3.394 736,000 -0.03(-0.80%)
May 30, 2006 3.538 3.538 3.419 3.421 983,200 -0.13(-3.73%)
May 26, 2006 3.494 3.569 3.466 3.554 844,800 +0.04(+0.99%)
May 25, 2006 3.462 3.525 3.447 3.519 1,709,600 +0.10(+2.96%)
May 24, 2006 3.283 3.417 3.277 3.417 1,805,600 +0.13(+4.11%)
May 23, 2006 3.410 3.465 3.283 3.283 696,000 -0.10(-3.03%)
May 22, 2006 3.434 3.476 3.296 3.385 1,351,200 -0.07(-1.96%)
May 19, 2006 3.425 3.486 3.344 3.453 1,170,400 +0.05(+1.54%)
May 18, 2006 3.464 3.510 3.396 3.400 1,095,200 -0.07(-1.98%)
May 17, 2006 3.574 3.610 3.446 3.469 1,418,400 -0.10(-2.94%)
May 16, 2006 3.605 3.641 3.565 3.574 661,600 -0.03(-0.87%)
May 15, 2006 3.671 3.721 3.485 3.605 1,182,400 -0.09(-2.47%)
May 12, 2006 3.766 3.777 3.694 3.696 1,623,200 -0.07(-1.83%)
May 11, 2006 3.888 3.925 3.765 3.765 783,200 -0.09(-2.37%)
May 10, 2006 3.922 3.950 3.850 3.856 811,200 -0.07(-1.72%)
May 09, 2006 3.849 3.925 3.849 3.924 704,000 +0.07(+1.92%)
May 08, 2006 3.928 3.931 3.835 3.850 1,527,200 -0.08(-1.94%)
May 05, 2006 3.875 3.981 3.874 3.926 2,166,400 +0.05(+1.39%)
May 04, 2006 3.846 3.942 3.846 3.873 1,024,000 +0.03(+0.68%)
May 03, 2006 3.795 3.875 3.750 3.846 1,203,200 +0.05(+1.22%)
May 02, 2006 3.676 3.835 3.663 3.800 1,188,000 +0.11(+3.05%)
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.