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

Trex Company (NY: TREX )

88.30 +1.18 (+1.35%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Sep 30, 2014 8.960 9.002 8.527 8.643 1,704,624 -0.28(-3.14%)
Sep 29, 2014 8.805 8.947 8.805 8.922 1,227,916 -0.00(-0.03%)
Sep 26, 2014 8.855 8.955 8.787 8.925 677,964 +0.10(+1.08%)
Sep 25, 2014 8.943 8.975 8.783 8.830 837,352 -0.13(-1.48%)
Sep 24, 2014 8.890 9.018 8.787 8.963 951,276 +0.09(+0.96%)
Sep 23, 2014 8.738 9.020 8.727 8.877 923,096 +0.08(+0.94%)
Sep 22, 2014 8.900 8.912 8.700 8.795 709,440 -0.15(-1.73%)
Sep 19, 2014 9.262 9.387 8.880 8.950 1,608,392 -0.29(-3.19%)
Sep 18, 2014 9.312 9.373 9.152 9.245 661,604 -0.04(-0.46%)
Sep 17, 2014 9.250 9.498 9.180 9.287 1,356,508 +0.00(+0.05%)
Sep 16, 2014 9.195 9.325 9.000 9.283 1,257,260 +0.08(+0.84%)
Sep 15, 2014 9.488 9.520 9.050 9.205 1,421,520 -0.29(-3.05%)
Sep 12, 2014 9.637 9.637 9.473 9.495 1,203,300 -0.15(-1.53%)
Sep 11, 2014 9.580 9.685 9.508 9.643 929,016 +0.02(+0.18%)
Sep 10, 2014 9.697 9.717 9.482 9.625 1,065,996 -0.07(-0.70%)
Sep 09, 2014 9.572 9.717 9.477 9.693 1,796,608 +0.12(+1.31%)
Sep 08, 2014 9.547 9.582 9.455 9.568 854,424 +0.00(+0.03%)
Sep 05, 2014 9.602 9.723 9.518 9.565 941,740 -0.05(-0.55%)
Sep 04, 2014 9.318 9.873 9.303 9.617 1,714,012 +0.40(+4.34%)
Sep 03, 2014 9.275 9.330 9.165 9.217 1,183,028 -0.01(-0.08%)
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.