Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trex Company (NY: TREX )

89.14 +0.59 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Aug 29, 2003 4.475 4.537 4.463 4.525 496,000 +0.02(+0.47%)
Aug 28, 2003 4.516 4.529 4.469 4.504 828,000 -0.03(-0.74%)
Aug 27, 2003 4.562 4.575 4.518 4.537 370,400 -0.01(-0.14%)
Aug 26, 2003 4.559 4.594 4.479 4.544 1,048,800 -0.01(-0.30%)
Aug 25, 2003 4.688 4.688 4.508 4.558 2,378,400 +0.21(+4.92%)
Aug 22, 2003 4.384 4.384 4.284 4.344 684,000 -0.04(-0.86%)
Aug 21, 2003 4.446 4.446 4.375 4.381 616,000 -0.07(-1.54%)
Aug 20, 2003 4.325 4.499 4.317 4.450 444,000 +0.14(+3.19%)
Aug 19, 2003 4.350 4.367 4.300 4.312 1,000,800 -0.01(-0.14%)
Aug 18, 2003 4.414 4.444 4.265 4.319 1,289,600 -0.06(-1.45%)
Aug 15, 2003 4.330 4.431 4.330 4.383 303,200 +0.08(+1.80%)
Aug 14, 2003 4.376 4.395 4.296 4.305 446,400 -0.09(-2.10%)
Aug 13, 2003 4.424 4.424 4.303 4.397 214,400 -0.03(-0.59%)
Aug 12, 2003 4.359 4.450 4.340 4.424 496,800 +0.06(+1.43%)
Aug 11, 2003 4.332 4.367 4.081 4.361 1,867,200 -0.00(-0.06%)
Aug 08, 2003 4.463 4.480 4.353 4.364 793,600 -0.09(-1.94%)
Aug 07, 2003 4.487 4.569 4.440 4.450 538,400 -0.05(-1.06%)
Aug 06, 2003 4.617 4.617 4.481 4.497 944,000 -0.18(-3.90%)
Aug 05, 2003 4.612 4.688 4.513 4.680 804,000 +0.06(+1.27%)
Aug 04, 2003 4.625 4.650 4.531 4.621 891,200 +0.03(+0.74%)
Aug 01, 2003 4.562 4.588 4.513 4.588 666,400 +0.03(+0.55%)
Jul 31, 2003 4.688 4.688 4.519 4.562 1,209,600 +0.04(+0.83%)
Jul 30, 2003 4.900 4.900 4.515 4.525 1,732,800 -0.39(-7.89%)
Jul 29, 2003 4.625 4.938 4.481 4.912 2,779,200 +0.21(+4.41%)
Jul 28, 2003 4.731 4.737 4.688 4.705 784,800 -0.06(-1.21%)
Jul 25, 2003 4.654 4.800 4.616 4.763 619,200 +0.08(+1.65%)
Jul 24, 2003 4.638 4.735 4.638 4.685 418,400 +0.03(+0.62%)
Jul 23, 2003 4.774 4.774 4.625 4.656 380,000 -0.09(-1.97%)
Jul 22, 2003 4.750 4.775 4.562 4.750 790,400 -0.00(-0.05%)
Jul 21, 2003 4.675 4.862 4.671 4.753 1,024,000 +0.08(+1.66%)
Jul 18, 2003 4.638 4.685 4.606 4.675 555,200 +0.05(+1.19%)
Jul 17, 2003 4.681 4.697 4.594 4.620 444,000 -0.08(-1.81%)
Jul 16, 2003 4.789 4.789 4.669 4.705 489,600 -0.11(-2.28%)
Jul 15, 2003 4.800 4.856 4.794 4.815 436,000 -0.04(-0.85%)
Jul 14, 2003 4.862 4.896 4.761 4.856 631,200 +0.03(+0.52%)
Jul 11, 2003 4.843 4.894 4.780 4.831 571,200 +0.02(+0.42%)
Jul 10, 2003 4.950 4.969 4.709 4.811 1,198,400 -0.21(-4.11%)
Jul 09, 2003 4.941 5.082 4.919 5.018 1,168,800 +0.08(+1.54%)
Jul 08, 2003 4.975 4.975 4.924 4.941 390,400 -0.05(-0.98%)
Jul 07, 2003 5.000 5.025 4.951 4.990 856,000 +0.10(+1.97%)
Jul 03, 2003 4.906 4.911 4.865 4.894 286,400 -0.03(-0.56%)
Jul 02, 2003 4.777 4.978 4.764 4.921 750,400 +0.12(+2.47%)
Jul 01, 2003 4.862 4.888 4.741 4.803 848,800 -0.10(-2.11%)
Jun 30, 2003 4.938 4.945 4.831 4.906 1,062,400 -0.04(-0.78%)
Jun 27, 2003 4.900 4.959 4.900 4.945 683,200 +0.07(+1.44%)
Jun 26, 2003 4.907 4.912 4.855 4.875 635,200 -0.04(-0.81%)
Jun 25, 2003 4.875 4.938 4.856 4.915 487,200 +0.04(+0.82%)
Jun 24, 2003 4.830 4.894 4.830 4.875 331,200 +0.03(+0.67%)
Jun 23, 2003 4.999 4.999 4.834 4.843 525,600 -0.16(-3.13%)
Jun 20, 2003 4.979 4.999 4.883 4.999 664,000 +0.08(+1.68%)
Jun 19, 2003 5.050 5.069 4.753 4.916 2,352,800 -0.20(-3.82%)
Jun 18, 2003 5.344 5.344 5.044 5.111 1,021,600 -0.26(-4.91%)
Jun 17, 2003 5.500 5.534 5.356 5.375 752,000 -0.09(-1.71%)
Jun 16, 2003 5.279 5.506 5.279 5.469 1,288,000 +0.16(+2.99%)
Jun 13, 2003 5.513 5.513 5.202 5.310 649,600 -0.23(-4.19%)
Jun 12, 2003 5.625 5.625 5.525 5.543 712,800 -0.03(-0.61%)
Jun 11, 2003 5.450 5.594 5.425 5.576 362,400 +0.15(+2.81%)
Jun 10, 2003 5.385 5.444 5.340 5.424 630,400 +0.04(+0.72%)
Jun 09, 2003 5.556 5.556 5.384 5.385 840,800 -0.18(-3.30%)
Jun 06, 2003 5.550 5.625 5.513 5.569 550,400 +0.04(+0.79%)
Jun 05, 2003 5.539 5.539 5.452 5.525 390,400 -0.01(-0.23%)
Jun 04, 2003 5.500 5.543 5.460 5.537 989,600 +0.02(+0.45%)
Jun 03, 2003 5.425 5.537 5.425 5.513 426,400 +0.06(+1.03%)
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.