Indicators

Trex Company (NY: TREX )

87.65 -1.00 (-1.13%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	59.62	61.05	59.31	60.06	1,880,000	+0.18(+0.30%)
May 28, 2020	63.88	63.88	59.58	59.88	2,260,856	-2.97(-4.73%)
May 27, 2020	64.78	65.02	61.84	62.85	1,720,400	-1.15(-1.79%)
May 26, 2020	65.91	66.42	63.47	64.00	2,235,998	+0.15(+0.23%)
May 22, 2020	62.80	63.94	62.31	63.85	1,503,400	+1.45(+2.32%)
May 21, 2020	61.05	62.98	60.82	62.41	1,510,762	+1.36(+2.22%)
May 20, 2020	61.40	62.20	60.61	61.05	2,033,464	+1.46(+2.45%)
May 19, 2020	61.10	62.25	59.58	59.59	1,217,086	-1.79(-2.92%)
May 18, 2020	59.74	61.80	59.52	61.38	1,516,716	+3.91(+6.79%)
May 15, 2020	55.98	58.20	55.34	57.48	1,041,800	+1.34(+2.39%)
May 14, 2020	55.65	56.44	54.27	56.13	1,409,070	-0.83(-1.45%)
May 13, 2020	56.50	58.58	55.87	56.96	1,879,124	+0.26(+0.46%)
May 12, 2020	58.91	59.36	56.64	56.70	1,786,800	-2.01(-3.42%)
May 11, 2020	56.50	59.19	56.17	58.71	1,976,846	+1.16(+2.02%)
May 08, 2020	56.44	57.85	55.77	57.55	1,779,800	+2.38(+4.31%)
May 07, 2020	56.89	57.19	55.10	55.16	1,719,624	-0.81(-1.45%)
May 06, 2020	54.72	56.84	53.15	55.98	2,117,518	+1.37(+2.51%)
May 05, 2020	53.34	57.24	53.02	54.60	4,031,056	+4.65(+9.31%)
May 04, 2020	45.18	50.35	45.18	49.95	4,788,030	+4.01(+8.73%)

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.