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 (%)
Apr 30, 2003 4.925 5.147 4.918 5.128 706,400 +0.21(+4.32%)
Apr 29, 2003 4.963 4.976 4.876 4.915 1,184,000 -0.05(-0.96%)
Apr 28, 2003 4.951 5.013 4.950 4.963 1,127,200 +0.01(+0.23%)
Apr 25, 2003 4.987 5.112 4.894 4.951 2,600,800 -0.28(-5.35%)
Apr 24, 2003 4.638 5.244 4.569 5.231 4,324,000 +0.75(+16.77%)
Apr 23, 2003 4.362 4.527 4.350 4.480 732,800 +0.10(+2.37%)
Apr 22, 2003 4.314 4.411 4.242 4.376 524,800 +0.04(+0.92%)
Apr 21, 2003 4.350 4.350 4.260 4.336 434,400 -0.00(-0.09%)
Apr 17, 2003 4.293 4.343 4.270 4.340 292,000 +0.05(+1.17%)
Apr 16, 2003 4.406 4.406 4.289 4.290 597,600 +0.00(+0.06%)
Apr 15, 2003 4.255 4.306 4.220 4.287 366,400 +0.03(+0.76%)
Apr 14, 2003 4.249 4.263 4.202 4.255 887,200 +0.03(+0.65%)
Apr 11, 2003 4.306 4.386 4.191 4.228 709,600 -0.08(-1.97%)
Apr 10, 2003 4.144 4.312 4.100 4.312 819,200 +0.14(+3.29%)
Apr 09, 2003 4.200 4.293 4.138 4.175 458,400 -0.08(-1.76%)
Apr 08, 2003 4.190 4.250 4.112 4.250 460,000 +0.06(+1.43%)
Apr 07, 2003 4.214 4.372 4.166 4.190 955,200 +0.01(+0.33%)
Apr 04, 2003 4.160 4.244 4.145 4.176 610,400 +0.05(+1.15%)
Apr 03, 2003 4.210 4.244 4.060 4.129 539,200 -0.07(-1.64%)
Apr 02, 2003 4.069 4.197 4.062 4.197 508,000 +0.18(+4.58%)
Apr 01, 2003 3.986 4.072 3.926 4.014 962,400 -0.02(-0.53%)
Mar 31, 2003 4.122 4.122 3.987 4.035 1,172,000 -0.09(-2.12%)
Mar 28, 2003 4.050 4.122 3.967 4.122 798,400 +0.07(+1.76%)
Mar 27, 2003 4.064 4.093 4.027 4.051 432,000 -0.01(-0.28%)
Mar 26, 2003 4.100 4.105 4.044 4.062 711,200 -0.04(-0.91%)
Mar 25, 2003 4.119 4.173 4.037 4.100 668,800 -0.04(-0.91%)
Mar 24, 2003 4.214 4.214 4.098 4.138 1,052,000 -0.08(-1.81%)
Mar 21, 2003 4.120 4.219 4.119 4.214 1,200,000 +0.12(+3.06%)
Mar 20, 2003 3.969 4.112 3.902 4.089 628,800 +0.12(+3.02%)
Mar 19, 2003 4.100 4.119 3.956 3.969 1,099,200 -0.12(-3.05%)
Mar 18, 2003 3.956 4.094 3.876 4.094 1,361,600 +0.22(+5.71%)
Mar 17, 2003 3.719 3.886 3.699 3.873 908,000 +0.12(+3.27%)
Mar 14, 2003 3.840 3.850 3.750 3.750 748,800 -0.12(-2.98%)
Mar 13, 2003 3.612 3.913 3.612 3.865 858,400 +0.28(+7.92%)
Mar 12, 2003 3.580 3.606 3.525 3.581 1,718,400 -0.03(-0.83%)
Mar 11, 2003 3.683 3.748 3.600 3.611 1,500,000 -0.10(-2.76%)
Mar 10, 2003 3.750 3.765 3.714 3.714 1,093,600 -0.06(-1.66%)
Mar 07, 2003 3.737 3.917 3.667 3.776 1,836,800 +0.01(+0.30%)
Mar 06, 2003 3.746 3.812 3.739 3.765 2,177,600 +0.01(+0.30%)
Mar 05, 2003 3.844 3.874 3.656 3.754 2,628,800 -0.09(-2.25%)
Mar 04, 2003 4.000 4.000 3.834 3.840 1,384,000 -0.16(-3.91%)
Mar 03, 2003 4.119 4.125 3.991 3.996 1,240,800 -0.07(-1.63%)
Feb 28, 2003 3.981 4.076 3.844 4.062 4,058,400 +0.09(+2.17%)
Feb 27, 2003 4.676 4.676 3.901 3.976 9,060,800 -0.70(-14.95%)
Feb 26, 2003 4.500 4.706 4.499 4.675 1,804,800 +0.18(+4.03%)
Feb 25, 2003 4.406 4.504 4.338 4.494 1,519,200 +0.07(+1.50%)
Feb 24, 2003 4.225 4.465 4.206 4.428 2,822,400 +0.33(+7.92%)
Feb 21, 2003 4.156 4.250 4.095 4.103 722,400 -0.08(-2.03%)
Feb 20, 2003 4.145 4.261 4.145 4.188 524,000 +0.02(+0.42%)
Feb 19, 2003 4.294 4.329 4.144 4.170 598,400 -0.09(-2.17%)
Feb 18, 2003 4.025 4.329 4.025 4.263 840,000 +0.21(+5.28%)
Feb 14, 2003 4.050 4.138 3.924 4.049 664,000 -0.01(-0.34%)
Feb 13, 2003 4.088 4.095 4.030 4.062 632,800 -0.04(-0.91%)
Feb 12, 2003 4.121 4.156 4.067 4.100 573,600 -0.02(-0.52%)
Feb 11, 2003 4.069 4.162 4.056 4.121 634,400 +0.06(+1.60%)
Feb 10, 2003 4.056 4.100 4.020 4.056 690,400 +0.00(+0.00%)
Feb 07, 2003 4.213 4.231 4.013 4.056 1,183,200 -0.13(-3.02%)
Feb 06, 2003 4.213 4.298 4.162 4.183 1,172,800 -0.03(-0.71%)
Feb 05, 2003 4.200 4.241 4.166 4.213 1,164,800 +0.06(+1.48%)
Feb 04, 2003 4.069 4.181 3.875 4.151 4,361,600 +0.07(+1.72%)
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.