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 (%)
Nov 30, 2015 10.79 11.04 10.71 10.82 1,232,588 +0.08(+0.72%)
Nov 27, 2015 10.75 10.93 10.68 10.75 395,724 -0.02(-0.19%)
Nov 25, 2015 10.72 10.77 10.77 10.77 1,028,000 +0.02(+0.16%)
Nov 24, 2015 10.38 10.86 10.38 10.75 1,356,084 +0.29(+2.82%)
Nov 23, 2015 10.26 10.62 10.26 10.46 1,093,948 +0.16(+1.55%)
Nov 20, 2015 10.34 10.47 10.25 10.29 627,296 +0.03(+0.29%)
Nov 19, 2015 10.20 10.38 10.14 10.27 904,332 +0.05(+0.51%)
Nov 18, 2015 9.945 10.22 9.865 10.21 1,102,736 +0.34(+3.42%)
Nov 17, 2015 10.11 10.25 9.867 9.875 832,148 -0.19(-1.84%)
Nov 16, 2015 9.705 10.10 9.705 10.06 1,001,772 +0.34(+3.47%)
Nov 13, 2015 9.533 9.848 9.502 9.723 1,053,488 +0.11(+1.14%)
Nov 12, 2015 9.928 10.01 9.572 9.613 1,774,712 -0.41(-4.09%)
Nov 11, 2015 10.06 10.11 9.820 10.02 918,708 +0.02(+0.15%)
Nov 10, 2015 9.797 10.10 9.783 10.01 959,452 +0.18(+1.78%)
Nov 09, 2015 10.11 10.11 9.707 9.832 1,420,664 -0.29(-2.82%)
Nov 06, 2015 9.713 10.17 9.713 10.12 1,474,944 +0.34(+3.50%)
Nov 05, 2015 9.727 9.818 9.585 9.775 1,090,528 +0.02(+0.18%)
Nov 04, 2015 9.732 9.915 9.672 9.758 1,562,528 +0.02(+0.15%)
Nov 03, 2015 9.795 9.880 9.668 9.742 2,330,644 -0.11(-1.07%)
Nov 02, 2015 9.773 9.920 9.703 9.848 1,754,284 +0.08(+0.82%)
Oct 30, 2015 9.727 9.905 9.613 9.768 1,890,344 +0.03(+0.28%)
Oct 29, 2015 9.963 10.20 9.580 9.740 1,880,488 -0.37(-3.61%)
Oct 28, 2015 9.842 10.11 9.670 10.11 2,434,616 +0.29(+3.01%)
Oct 27, 2015 10.08 10.08 9.075 9.810 5,244,904 -0.60(-5.76%)
Oct 26, 2015 10.64 10.74 10.18 10.41 1,944,480 -0.21(-1.98%)
Oct 23, 2015 10.39 10.64 10.35 10.62 2,186,660 +0.32(+3.11%)
Oct 22, 2015 10.18 10.38 9.955 10.30 1,311,912 +0.16(+1.55%)
Oct 21, 2015 10.23 10.32 10.01 10.14 1,161,164 -0.03(-0.32%)
Oct 20, 2015 10.22 10.22 9.990 10.18 1,703,648 -0.06(-0.56%)
Oct 19, 2015 10.24 10.35 10.18 10.23 1,145,940 -0.05(-0.53%)
Oct 16, 2015 10.19 10.30 10.02 10.29 666,964 +0.12(+1.16%)
Oct 15, 2015 9.992 10.18 9.830 10.17 1,154,284 +0.23(+2.34%)
Oct 14, 2015 9.973 10.05 9.768 9.938 1,531,372 -0.05(-0.53%)
Oct 13, 2015 10.00 10.09 9.908 9.990 1,650,740 -0.04(-0.42%)
Oct 12, 2015 10.11 10.13 9.812 10.03 1,260,072 -0.10(-1.01%)
Oct 09, 2015 10.25 10.25 10.07 10.13 892,824 -0.05(-0.52%)
Oct 08, 2015 10.02 10.21 9.977 10.19 1,184,700 +0.07(+0.74%)
Oct 07, 2015 9.732 10.16 9.732 10.11 1,449,460 +0.45(+4.60%)
Oct 06, 2015 9.765 9.905 9.617 9.668 1,279,600 -0.10(-1.02%)
Oct 05, 2015 9.412 9.855 9.412 9.768 1,805,040 +0.41(+4.38%)
Oct 02, 2015 8.883 9.370 8.797 9.357 2,245,100 +0.33(+3.71%)
Oct 01, 2015 8.555 9.102 8.430 9.023 3,490,204 +0.69(+8.28%)
Sep 30, 2015 8.158 8.363 7.933 8.332 3,165,640 +0.29(+3.67%)
Sep 29, 2015 8.455 8.485 8.027 8.037 2,077,384 -0.41(-4.88%)
Sep 28, 2015 8.680 8.740 8.377 8.450 2,269,116 -0.28(-3.24%)
Sep 25, 2015 8.703 8.822 8.682 8.732 2,739,496 +0.10(+1.10%)
Sep 24, 2015 8.303 8.675 8.152 8.637 4,632,356 +0.42(+5.18%)
Sep 23, 2015 8.533 8.533 8.203 8.213 1,704,224 -0.29(-3.35%)
Sep 22, 2015 8.785 8.873 8.445 8.498 2,057,328 -0.38(-4.25%)
Sep 21, 2015 9.000 9.100 8.855 8.875 1,625,496 +0.00(+0.00%)
Sep 18, 2015 9.152 9.175 8.688 8.875 14,887,204 -0.38(-4.16%)
Sep 17, 2015 9.283 9.450 9.205 9.260 1,748,716 -0.00(-0.03%)
Sep 16, 2015 9.295 9.315 9.197 9.262 1,516,824 -0.02(-0.24%)
Sep 15, 2015 9.223 9.340 9.155 9.285 1,671,468 +0.09(+0.95%)
Sep 14, 2015 9.373 9.422 9.130 9.197 1,888,304 -0.16(-1.68%)
Sep 11, 2015 9.283 9.473 9.207 9.355 2,222,348 -0.01(-0.11%)
Sep 10, 2015 9.408 9.588 9.315 9.365 1,435,596 -0.15(-1.55%)
Sep 09, 2015 9.807 9.807 9.485 9.512 901,700 -0.17(-1.76%)
Sep 08, 2015 9.630 9.780 9.557 9.682 1,638,688 +0.25(+2.70%)
Sep 04, 2015 9.595 9.428 9.428 9.428 1,282,800 -0.32(-3.26%)
Sep 03, 2015 9.588 9.810 9.588 9.745 1,531,596 +0.21(+2.18%)
Sep 02, 2015 9.418 9.545 9.225 9.537 1,553,928 +0.26(+2.77%)
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.