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 (%)
Mar 31, 2014 8.947 9.164 8.818 9.145 2,425,184 +0.25(+2.85%)
Mar 28, 2014 8.623 8.934 8.613 8.891 2,051,200 +0.28(+3.22%)
Mar 27, 2014 8.527 8.679 8.396 8.614 1,508,280 +0.08(+1.00%)
Mar 26, 2014 9.018 9.021 8.443 8.529 1,857,208 -0.43(-4.81%)
Mar 25, 2014 8.928 9.012 8.800 8.960 1,508,808 +0.13(+1.47%)
Mar 24, 2014 8.951 9.010 8.618 8.830 1,626,968 -0.10(-1.06%)
Mar 21, 2014 9.374 9.404 8.793 8.925 4,642,536 -0.39(-4.20%)
Mar 20, 2014 9.620 9.649 9.294 9.316 1,360,992 -0.31(-3.21%)
Mar 19, 2014 9.902 9.963 9.508 9.625 1,542,984 -0.25(-2.49%)
Mar 18, 2014 9.846 9.965 9.719 9.871 1,450,488 +0.04(+0.42%)
Mar 17, 2014 9.080 10.01 9.080 9.830 3,664,008 +0.80(+8.84%)
Mar 14, 2014 8.715 9.069 8.693 9.031 3,833,840 +0.26(+2.93%)
Mar 13, 2014 9.089 9.099 8.625 8.774 1,790,368 -0.29(-3.25%)
Mar 12, 2014 8.977 9.143 8.919 9.069 1,251,096 +0.02(+0.19%)
Mar 11, 2014 9.345 9.430 9.014 9.051 1,202,272 -0.29(-3.10%)
Mar 10, 2014 9.496 9.511 9.244 9.341 1,171,440 -0.16(-1.65%)
Mar 07, 2014 9.644 9.707 9.405 9.498 1,183,376 -0.14(-1.50%)
Mar 06, 2014 9.641 9.740 9.584 9.643 1,367,248 -0.01(-0.09%)
Mar 05, 2014 9.648 9.700 9.549 9.651 1,077,112 -0.03(-0.31%)
Mar 04, 2014 9.606 9.776 9.527 9.681 2,180,088 +0.22(+2.28%)
Mar 03, 2014 9.662 9.666 9.318 9.465 1,753,240 -0.31(-3.20%)
Feb 28, 2014 9.898 9.988 9.729 9.777 1,825,776 -0.09(-0.91%)
Feb 27, 2014 9.670 9.875 9.581 9.867 1,284,984 +0.18(+1.88%)
Feb 26, 2014 9.460 9.889 9.312 9.685 2,198,096 +0.21(+2.23%)
Feb 25, 2014 10.18 10.29 9.335 9.474 4,451,280 -0.85(-8.22%)
Feb 24, 2014 9.693 10.86 8.550 10.32 11,299,288 +1.77(+20.73%)
Feb 21, 2014 8.555 8.584 8.365 8.550 2,297,648 +0.02(+0.21%)
Feb 20, 2014 8.415 8.644 8.384 8.533 853,624 +0.10(+1.23%)
Feb 19, 2014 8.511 8.585 8.373 8.429 1,726,984 -0.15(-1.75%)
Feb 18, 2014 8.706 8.759 8.470 8.579 1,369,344 -0.06(-0.65%)
Feb 14, 2014 8.560 8.635 8.635 8.635 2,300,800 +0.07(+0.83%)
Feb 13, 2014 8.286 8.649 8.148 8.564 1,275,336 +0.21(+2.58%)
Feb 12, 2014 8.220 8.371 8.190 8.349 894,920 +0.16(+1.91%)
Feb 11, 2014 8.041 8.199 7.924 8.193 2,216,008 +0.15(+1.87%)
Feb 10, 2014 8.229 8.271 7.975 8.043 2,137,128 -0.20(-2.38%)
Feb 07, 2014 8.275 8.422 8.186 8.239 968,888 +0.00(+0.00%)
Feb 06, 2014 8.011 8.274 8.011 8.239 946,264 +0.29(+3.65%)
Feb 05, 2014 7.971 8.043 7.761 7.949 963,464 -0.07(-0.86%)
Feb 04, 2014 7.980 8.269 7.914 8.018 1,085,632 +0.10(+1.25%)
Feb 03, 2014 8.758 8.811 7.876 7.919 2,076,128 -0.87(-9.92%)
Jan 31, 2014 8.259 8.818 8.246 8.791 1,417,520 +0.34(+4.02%)
Jan 30, 2014 8.446 8.521 8.314 8.451 998,752 +0.08(+1.02%)
Jan 29, 2014 8.463 8.570 8.307 8.366 1,422,784 -0.18(-2.09%)
Jan 28, 2014 8.206 8.600 8.159 8.545 1,344,480 +0.34(+4.13%)
Jan 27, 2014 8.539 8.654 8.036 8.206 1,545,464 -0.35(-4.06%)
Jan 24, 2014 8.768 8.825 8.310 8.554 1,749,992 -0.28(-3.18%)
Jan 23, 2014 8.759 8.851 8.681 8.835 1,203,936 +0.02(+0.23%)
Jan 22, 2014 8.730 8.855 8.715 8.815 875,216 +0.09(+1.03%)
Jan 21, 2014 8.810 8.833 8.610 8.725 1,341,016 -0.02(-0.27%)
Jan 17, 2014 9.056 8.749 8.749 8.749 3,089,600 -0.34(-3.78%)
Jan 16, 2014 9.068 9.121 9.040 9.092 1,129,296 +0.01(+0.15%)
Jan 15, 2014 9.056 9.113 8.939 9.079 1,529,008 +0.08(+0.85%)
Jan 14, 2014 8.840 9.039 8.769 9.002 1,601,528 +0.12(+1.38%)
Jan 13, 2014 9.055 9.066 8.756 8.880 3,054,888 -0.22(-2.40%)
Jan 10, 2014 9.036 9.185 8.948 9.099 1,379,312 +0.08(+0.89%)
Jan 09, 2014 9.106 9.175 8.935 9.019 1,196,720 -0.04(-0.44%)
Jan 08, 2014 8.996 9.148 8.821 9.059 1,915,344 +0.06(+0.68%)
Jan 07, 2014 9.079 9.150 8.786 8.998 3,876,080 -0.36(-3.87%)
Jan 06, 2014 9.688 9.688 9.339 9.360 1,331,000 -0.27(-2.77%)
Jan 03, 2014 9.619 9.834 9.540 9.626 1,421,392 +0.01(+0.05%)
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.