Skip to main content

Trex Company (NY: TREX )

99.39 +0.14 (+0.14%)
Streaming Delayed Price Updated: 3:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 88.84 92.93 88.84 91.84 1,578,330 +1.47(+1.63%)
Feb 25, 2022 86.56 90.58 87.36 90.37 927,194 +3.83(+4.43%)
Feb 24, 2022 79.45 87.32 78.20 86.54 1,391,958 +4.53(+5.52%)
Feb 23, 2022 84.52 85.20 81.94 82.01 1,170,942 -1.28(-1.54%)
Feb 22, 2022 84.60 85.98 82.88 83.29 1,254,175 -2.13(-2.49%)
Feb 18, 2022 85.42 0 -3.75(-4.21%)
Feb 17, 2022 90.05 91.50 88.92 89.17 1,084,667 -2.46(-2.68%)
Feb 16, 2022 89.00 92.57 88.04 91.63 1,246,702 +3.01(+3.40%)
Feb 15, 2022 88.39 89.98 88.03 88.62 873,675 +1.48(+1.70%)
Feb 14, 2022 85.47 89.00 85.43 87.14 1,182,296 +1.85(+2.17%)
Feb 11, 2022 87.31 89.81 84.00 85.29 1,304,572 -0.89(-1.03%)
Feb 10, 2022 90.81 91.81 85.42 86.18 1,703,004 -7.24(-7.75%)
Feb 09, 2022 92.18 94.71 92.18 93.42 712,896 +3.01(+3.33%)
Feb 08, 2022 87.77 91.35 87.77 90.41 660,096 +1.74(+1.96%)
Feb 07, 2022 89.00 90.56 88.08 88.67 781,782 -0.63(-0.71%)
Feb 04, 2022 90.90 91.00 87.28 89.30 954,018 -1.85(-2.03%)
Feb 03, 2022 93.34 91.11 91.15 1,029,868 -4.69(-4.89%)
Feb 02, 2022 95.59 96.77 93.70 95.84 1,172,662 +0.23(+0.24%)
Feb 01, 2022 92.62 96.40 91.57 95.61 1,650,573 +4.14(+4.53%)
Jan 31, 2022 87.25 91.54 91.47 1,772,914 +4.26(+4.88%)
Jan 28, 2022 85.80 87.16 83.59 87.21 1,130,462 +1.75(+2.05%)
Jan 27, 2022 90.77 92.12 85.24 85.46 1,565,342 -4.09(-4.57%)
Jan 26, 2022 93.62 95.80 88.61 89.55 1,727,131 -1.92(-2.10%)
Jan 25, 2022 92.88 94.36 88.81 91.47 1,431,353 -3.76(-3.95%)
Jan 24, 2022 91.48 95.38 88.32 95.23 1,763,852 +1.88(+2.01%)
Jan 21, 2022 94.23 96.88 92.72 93.35 1,627,428 -1.99(-2.09%)
Jan 20, 2022 101.02 101.93 95.20 95.34 1,456,518 -4.26(-4.28%)
Jan 19, 2022 102.42 103.94 99.58 99.60 1,054,912 -1.43(-1.42%)
Jan 18, 2022 104.35 106.00 100.87 101.03 1,163,674 -5.92(-5.54%)
Jan 14, 2022 106.95 0 -3.78(-3.41%)
Jan 13, 2022 114.29 118.50 110.59 110.73 1,180,216 -3.18(-2.79%)
Jan 12, 2022 117.58 118.85 112.39 113.91 1,213,135 -3.02(-2.58%)
Jan 11, 2022 115.23 117.04 112.06 116.93 959,847 +1.17(+1.01%)
Jan 10, 2022 114.94 116.51 110.94 115.76 1,645,649 -1.18(-1.01%)
Jan 07, 2022 123.09 124.80 116.75 116.94 1,146,666 -6.52(-5.28%)
Jan 06, 2022 125.66 125.97 121.08 123.46 1,157,562 -3.16(-2.50%)
Jan 05, 2022 132.84 133.10 126.51 126.62 934,456 -6.93(-5.19%)
Jan 04, 2022 132.47 134.59 132.13 133.55 660,691 +1.54(+1.17%)
Jan 03, 2022 135.52 136.78 130.88 132.01 663,199 -3.02(-2.24%)
Dec 31, 2021 133.23 135.46 132.28 135.03 666,388 +2.15(+1.62%)
Dec 30, 2021 134.85 136.26 132.88 132.88 461,627 -1.48(-1.10%)
Dec 29, 2021 135.26 136.35 133.40 134.36 634,162 -0.38(-0.28%)
Dec 28, 2021 137.01 137.97 134.23 134.74 528,498 -2.02(-1.48%)
Dec 27, 2021 134.16 137.12 132.59 136.76 577,086 +3.95(+2.97%)
Dec 23, 2021 131.61 133.39 131.01 132.81 315,370 +1.41(+1.07%)
Dec 22, 2021 128.98 131.83 127.91 131.40 485,343 +3.01(+2.34%)
Dec 21, 2021 127.41 128.66 125.46 128.39 649,568 +2.70(+2.15%)
Dec 20, 2021 127.68 128.08 124.05 125.69 865,093 -2.92(-2.27%)
Dec 17, 2021 128.81 130.70 125.51 128.61 1,761,709 -2.01(-1.54%)
Dec 16, 2021 135.89 135.89 129.35 130.62 976,344 -4.59(-3.39%)
Dec 15, 2021 131.98 135.54 130.34 135.21 1,315,919 -1.58(-1.16%)
Dec 14, 2021 135.81 138.02 135.02 136.79 525,536 -0.32(-0.23%)
Dec 13, 2021 139.53 139.91 135.49 137.11 760,005 -3.57(-2.54%)
Dec 10, 2021 138.09 140.77 138.09 140.68 494,655 +3.65(+2.66%)
Dec 09, 2021 140.00 140.20 136.92 137.03 737,785 -3.46(-2.46%)
Dec 08, 2021 138.00 140.98 136.75 140.49 753,228 +3.10(+2.26%)
Dec 07, 2021 137.00 138.09 135.11 137.39 639,454 +2.22(+1.64%)
Dec 06, 2021 135.13 135.60 131.59 135.17 883,162 +0.39(+0.29%)
Dec 03, 2021 137.88 137.88 131.20 134.78 731,946 -0.48(-0.35%)
Dec 02, 2021 133.53 136.83 133.11 135.26 866,887 +1.34(+1.00%)
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.