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 (%)
Oct 31, 2007 1.334 1.373 1.305 1.355 610,400 +0.02(+1.78%)
Oct 30, 2007 1.311 1.347 1.250 1.331 1,270,400 +0.02(+1.14%)
Oct 29, 2007 1.242 1.331 1.241 1.316 1,137,600 +0.08(+6.90%)
Oct 26, 2007 1.260 1.260 1.198 1.231 787,200 +0.01(+0.51%)
Oct 25, 2007 1.290 1.366 1.200 1.225 1,120,800 -0.07(-5.50%)
Oct 24, 2007 1.334 1.366 1.254 1.296 961,600 -0.04(-2.90%)
Oct 23, 2007 1.377 1.387 1.323 1.335 650,400 -0.03(-2.11%)
Oct 22, 2007 1.301 1.387 1.289 1.364 1,040,800 +0.02(+1.30%)
Oct 19, 2007 1.335 1.375 1.325 1.346 1,462,400 +0.00(+0.37%)
Oct 18, 2007 1.319 1.366 1.319 1.341 1,311,200 +0.01(+0.56%)
Oct 17, 2007 1.409 1.409 1.310 1.334 2,260,800 -0.07(-4.90%)
Oct 16, 2007 1.425 1.438 1.357 1.403 676,800 -0.01(-0.97%)
Oct 15, 2007 1.461 1.500 1.387 1.416 1,114,400 -0.05(-3.16%)
Oct 12, 2007 1.512 1.531 1.459 1.462 975,200 -0.06(-4.10%)
Oct 11, 2007 1.462 1.536 1.436 1.525 887,200 +0.08(+5.72%)
Oct 10, 2007 1.470 1.528 1.431 1.442 710,400 -0.03(-2.20%)
Oct 09, 2007 1.415 1.505 1.386 1.475 594,400 +0.06(+4.15%)
Oct 08, 2007 1.509 1.512 1.403 1.416 962,400 -0.10(-6.90%)
Oct 05, 2007 1.506 1.544 1.499 1.521 918,400 +0.03(+2.01%)
Oct 04, 2007 1.450 1.525 1.448 1.491 1,081,600 +0.04(+3.02%)
Oct 03, 2007 1.476 1.524 1.407 1.448 1,008,000 -0.03(-2.36%)
Oct 02, 2007 1.400 1.560 1.400 1.482 1,648,800 +0.09(+6.65%)
Oct 01, 2007 1.383 1.406 1.356 1.390 1,334,400 +0.00(+0.00%)
Sep 28, 2007 1.316 1.399 1.316 1.390 1,377,600 +0.07(+5.40%)
Sep 27, 2007 1.331 1.375 1.309 1.319 1,594,400 -0.01(-0.85%)
Sep 26, 2007 1.327 1.375 1.324 1.330 1,262,400 +0.00(+0.00%)
Sep 25, 2007 1.374 1.383 1.295 1.330 1,464,800 -0.05(-3.45%)
Sep 24, 2007 1.424 1.433 1.334 1.377 1,165,600 -0.04(-2.99%)
Sep 21, 2007 1.505 1.506 1.399 1.420 1,072,800 -0.05(-3.40%)
Sep 20, 2007 1.476 1.521 1.401 1.470 1,190,400 -0.01(-0.93%)
Sep 19, 2007 1.441 1.548 1.363 1.484 1,380,000 +0.04(+2.86%)
Sep 18, 2007 1.341 1.489 1.343 1.442 2,009,600 +0.10(+7.55%)
Sep 17, 2007 1.401 1.417 1.334 1.341 1,171,200 -0.08(-5.38%)
Sep 14, 2007 1.515 1.518 1.389 1.417 2,377,600 -0.11(-6.97%)
Sep 13, 2007 1.574 1.581 1.519 1.524 780,000 -0.05(-2.87%)
Sep 12, 2007 1.569 1.584 1.545 1.569 932,800 +0.01(+0.40%)
Sep 11, 2007 1.595 1.597 1.512 1.562 918,400 -0.04(-2.50%)
Sep 10, 2007 1.613 1.646 1.556 1.603 1,606,400 +0.01(+0.31%)
Sep 07, 2007 1.587 1.633 1.542 1.597 1,806,400 -0.01(-0.78%)
Sep 06, 2007 1.669 1.673 1.587 1.610 927,200 -0.06(-3.38%)
Sep 05, 2007 1.710 1.719 1.666 1.666 728,800 -0.05(-2.84%)
Sep 04, 2007 1.675 1.719 1.669 1.715 1,448,800 +0.04(+2.16%)
Aug 31, 2007 1.744 1.744 1.675 1.679 652,000 -0.04(-2.47%)
Aug 30, 2007 1.750 1.750 1.700 1.721 580,000 -0.04(-2.06%)
Aug 29, 2007 1.731 1.804 1.699 1.758 817,600 +0.03(+1.88%)
Aug 28, 2007 1.720 1.744 1.664 1.725 1,422,400 -0.01(-0.86%)
Aug 27, 2007 1.790 1.790 1.676 1.740 1,023,200 +0.06(+3.49%)
Aug 24, 2007 1.759 1.759 1.575 1.681 3,228,800 -0.08(-4.54%)
Aug 23, 2007 1.758 1.834 1.749 1.761 708,800 +0.00(+0.14%)
Aug 22, 2007 1.816 1.864 1.741 1.759 1,508,000 -0.05(-2.83%)
Aug 21, 2007 1.938 1.961 1.711 1.810 2,325,600 -0.14(-7.12%)
Aug 20, 2007 1.924 1.999 1.879 1.949 929,600 +0.03(+1.83%)
Aug 17, 2007 2.156 2.204 1.896 1.914 1,264,800 -0.01(-0.71%)
Aug 16, 2007 1.897 1.986 1.879 1.927 813,600 +0.00(+0.26%)
Aug 15, 2007 1.959 1.999 1.851 1.923 1,007,200 -0.05(-2.41%)
Aug 14, 2007 2.010 2.033 1.923 1.970 944,000 -0.03(-1.56%)
Aug 13, 2007 2.040 2.049 1.969 2.001 1,102,400 -0.00(-0.06%)
Aug 10, 2007 2.212 2.315 1.914 2.002 2,482,400 -0.21(-9.49%)
Aug 09, 2007 2.188 2.401 2.085 2.212 5,912,800 +0.04(+1.78%)
Aug 08, 2007 2.092 2.226 2.092 2.174 3,479,200 +0.11(+5.39%)
Aug 07, 2007 2.081 2.098 2.002 2.062 2,168,800 -0.04(-1.79%)
Aug 06, 2007 2.124 2.219 2.045 2.100 1,665,600 +0.00(+0.12%)
Aug 03, 2007 2.114 2.125 2.080 2.098 1,125,600 -0.01(-0.65%)
Aug 02, 2007 2.130 2.191 2.083 2.111 969,600 -0.02(-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.