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

Trex Company (NY: TREX )

93.37 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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 28, 2012 4.164 4.343 4.146 4.265 1,861,008 +0.08(+1.82%)
Sep 27, 2012 3.944 4.202 3.740 4.189 2,934,576 +0.06(+1.39%)
Sep 26, 2012 4.202 4.266 4.086 4.131 1,232,208 -0.05(-1.11%)
Sep 25, 2012 4.300 4.341 4.174 4.178 1,438,016 -0.10(-2.39%)
Sep 24, 2012 4.266 4.305 4.194 4.280 912,256 +0.00(+0.12%)
Sep 21, 2012 4.247 4.285 4.205 4.275 3,512,712 +0.06(+1.33%)
Sep 20, 2012 4.170 4.250 4.141 4.219 1,236,728 +0.01(+0.15%)
Sep 19, 2012 4.186 4.247 4.161 4.213 2,261,200 +0.02(+0.57%)
Sep 18, 2012 4.122 4.191 4.112 4.189 3,505,288 +0.07(+1.67%)
Sep 17, 2012 4.106 4.157 4.061 4.120 1,705,760 +0.00(+0.06%)
Sep 14, 2012 4.151 4.211 4.088 4.117 2,064,544 -0.07(-1.67%)
Sep 13, 2012 4.107 4.188 4.034 4.188 2,119,952 +0.09(+2.23%)
Sep 12, 2012 3.970 4.101 3.949 4.096 1,279,664 +0.13(+3.18%)
Sep 11, 2012 3.949 4.029 3.900 3.970 1,881,040 +0.08(+1.99%)
Sep 10, 2012 3.770 3.895 3.741 3.893 1,611,864 +0.12(+3.15%)
Sep 07, 2012 3.828 3.828 3.741 3.774 1,619,728 -0.04(-0.98%)
Sep 06, 2012 3.873 3.875 3.777 3.811 1,040,992 -0.05(-1.17%)
Sep 05, 2012 3.830 3.857 3.803 3.856 957,104 +0.02(+0.46%)
Sep 04, 2012 3.854 3.890 3.731 3.839 1,187,912 -0.00(-0.13%)
Aug 31, 2012 3.786 3.882 3.780 3.844 3,742,128 +0.09(+2.47%)
Aug 30, 2012 3.740 3.781 3.723 3.751 595,360 -0.02(-0.50%)
Aug 29, 2012 3.761 3.792 3.720 3.770 958,968 +0.05(+1.31%)
Aug 27, 2012 3.665 3.739 3.626 3.721 1,126,512 +0.08(+2.13%)
Aug 24, 2012 3.661 3.712 3.619 3.644 1,296,256 -0.04(-0.95%)
Aug 23, 2012 3.592 3.679 3.558 3.679 961,832 +0.08(+2.29%)
Aug 22, 2012 3.650 3.688 3.585 3.596 1,105,072 -0.05(-1.44%)
Aug 21, 2012 3.681 3.740 3.605 3.649 740,240 -0.02(-0.58%)
Aug 20, 2012 3.735 3.750 3.635 3.670 1,071,504 -0.08(-2.13%)
Aug 17, 2012 3.684 3.757 3.611 3.750 1,334,024 +0.07(+2.01%)
Aug 16, 2012 3.554 3.723 3.515 3.676 1,345,664 +0.12(+3.30%)
Aug 15, 2012 3.516 3.580 3.502 3.559 865,416 +0.04(+1.28%)
Aug 14, 2012 3.545 3.587 3.474 3.514 1,000,864 +0.00(+0.04%)
Aug 13, 2012 3.498 3.534 3.450 3.513 1,347,064 +0.02(+0.46%)
Aug 10, 2012 3.490 3.516 3.444 3.496 634,464 +0.01(+0.29%)
Aug 09, 2012 3.447 3.489 3.342 3.486 934,936 +0.04(+1.27%)
Aug 08, 2012 3.414 3.478 3.399 3.442 456,152 +0.01(+0.29%)
Aug 07, 2012 3.415 3.464 3.374 3.433 1,863,256 +0.06(+1.78%)
Aug 06, 2012 3.316 3.385 3.316 3.373 1,249,256 +0.07(+2.08%)
Aug 03, 2012 3.214 3.336 3.214 3.304 1,035,864 +0.15(+4.80%)
Aug 02, 2012 3.112 3.234 3.112 3.152 1,224,432 +0.04(+1.16%)
Aug 01, 2012 3.189 3.192 3.064 3.116 1,286,552 -0.07(-2.16%)
Jul 31, 2012 3.175 3.246 3.147 3.185 2,206,232 +0.00(+0.04%)
Jul 30, 2012 3.195 3.219 3.156 3.184 2,122,664 +0.00(+0.04%)
Jul 27, 2012 3.232 3.232 3.104 3.183 2,890,384 -0.06(-1.89%)
Jul 26, 2012 3.483 3.675 3.098 3.244 9,679,744 -0.14(-4.14%)
Jul 25, 2012 3.571 3.579 3.344 3.384 1,934,072 -0.16(-4.51%)
Jul 24, 2012 3.658 3.658 3.513 3.544 612,616 -0.11(-2.91%)
Jul 23, 2012 3.644 3.680 3.625 3.650 1,102,176 -0.07(-1.85%)
Jul 20, 2012 3.789 3.795 3.712 3.719 779,088 -0.12(-3.25%)
Jul 19, 2012 3.886 3.891 3.814 3.844 292,768 -0.02(-0.58%)
Jul 18, 2012 3.860 3.915 3.846 3.866 610,176 -0.02(-0.39%)
Jul 17, 2012 3.886 3.913 3.853 3.881 882,280 +0.01(+0.16%)
Jul 16, 2012 3.893 3.897 3.821 3.875 1,073,056 -0.02(-0.55%)
Jul 13, 2012 3.779 3.916 3.776 3.896 787,848 +0.14(+3.73%)
Jul 12, 2012 3.712 3.797 3.661 3.756 1,567,592 +0.02(+0.40%)
Jul 11, 2012 3.763 3.812 3.710 3.741 879,696 -0.01(-0.20%)
Jul 10, 2012 3.900 3.958 3.744 3.749 731,656 -0.14(-3.60%)
Jul 09, 2012 3.775 3.904 3.754 3.889 1,200,832 +0.09(+2.44%)
Jul 06, 2012 3.812 3.830 3.749 3.796 838,024 -0.07(-1.72%)
Jul 05, 2012 3.834 3.897 3.789 3.862 961,992 +0.02(+0.46%)
Jul 03, 2012 3.893 3.913 3.825 3.845 724,704 -0.04(-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.