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

Trex Company (NY: TREX )

87.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Jan 31, 2014 8.259 8.818 8.246 8.791 1,417,520 +0.34(+4.02%)
Jan 30, 2014 8.446 8.521 8.314 8.451 998,752 +0.08(+1.02%)
Jan 29, 2014 8.463 8.570 8.307 8.366 1,422,784 -0.18(-2.09%)
Jan 28, 2014 8.206 8.600 8.159 8.545 1,344,480 +0.34(+4.13%)
Jan 27, 2014 8.539 8.654 8.036 8.206 1,545,464 -0.35(-4.06%)
Jan 24, 2014 8.768 8.825 8.310 8.554 1,749,992 -0.28(-3.18%)
Jan 23, 2014 8.759 8.851 8.681 8.835 1,203,936 +0.02(+0.23%)
Jan 22, 2014 8.730 8.855 8.715 8.815 875,216 +0.09(+1.03%)
Jan 21, 2014 8.810 8.833 8.610 8.725 1,341,016 -0.02(-0.27%)
Jan 17, 2014 9.056 8.749 8.749 8.749 3,089,600 -0.34(-3.78%)
Jan 16, 2014 9.068 9.121 9.040 9.092 1,129,296 +0.01(+0.15%)
Jan 15, 2014 9.056 9.113 8.939 9.079 1,529,008 +0.08(+0.85%)
Jan 14, 2014 8.840 9.039 8.769 9.002 1,601,528 +0.12(+1.38%)
Jan 13, 2014 9.055 9.066 8.756 8.880 3,054,888 -0.22(-2.40%)
Jan 10, 2014 9.036 9.185 8.948 9.099 1,379,312 +0.08(+0.89%)
Jan 09, 2014 9.106 9.175 8.935 9.019 1,196,720 -0.04(-0.44%)
Jan 08, 2014 8.996 9.148 8.821 9.059 1,915,344 +0.06(+0.68%)
Jan 07, 2014 9.079 9.150 8.786 8.998 3,876,080 -0.36(-3.87%)
Jan 06, 2014 9.688 9.688 9.339 9.360 1,331,000 -0.27(-2.77%)
Jan 03, 2014 9.619 9.834 9.540 9.626 1,421,392 +0.01(+0.05%)
Jan 02, 2014 9.930 10.02 9.461 9.621 1,752,816 -0.32(-3.22%)
Dec 31, 2013 9.957 9.941 9.941 9.941 3,008,000 +0.04(+0.44%)
Dec 30, 2013 9.918 10.02 9.816 9.898 885,400 -0.02(-0.20%)
Dec 27, 2013 10.01 10.06 9.840 9.918 668,720 -0.04(-0.40%)
Dec 26, 2013 10.08 10.14 9.889 9.957 1,029,320 -0.09(-0.85%)
Dec 24, 2013 10.20 10.38 10.00 10.04 495,528 -0.13(-1.33%)
Dec 23, 2013 9.967 10.29 9.866 10.18 1,652,848 +0.18(+1.83%)
Dec 20, 2013 9.604 10.07 9.604 9.995 7,447,312 +0.40(+4.21%)
Dec 19, 2013 9.545 9.631 9.412 9.591 2,042,584 +0.04(+0.47%)
Dec 18, 2013 9.249 9.564 9.016 9.546 1,836,000 +0.34(+3.74%)
Dec 17, 2013 9.259 9.262 9.056 9.203 1,596,328 -0.04(-0.41%)
Dec 16, 2013 8.803 9.346 8.778 9.240 2,156,240 +0.52(+5.99%)
Dec 13, 2013 8.557 8.783 8.516 8.717 1,099,584 +0.17(+1.97%)
Dec 12, 2013 8.473 8.645 8.462 8.549 893,128 +0.06(+0.75%)
Dec 11, 2013 8.717 8.748 8.395 8.485 822,888 -0.21(-2.42%)
Dec 10, 2013 8.850 8.908 8.652 8.695 845,408 -0.16(-1.86%)
Dec 09, 2013 8.783 8.866 8.719 8.860 643,784 +0.08(+0.88%)
Dec 06, 2013 8.720 8.921 8.658 8.783 635,432 +0.18(+2.03%)
Dec 05, 2013 8.607 8.724 8.518 8.607 675,512 -0.03(-0.33%)
Dec 04, 2013 8.735 8.759 8.506 8.636 1,101,104 -0.12(-1.36%)
Dec 03, 2013 8.932 8.932 8.658 8.755 1,526,448 -0.22(-2.44%)
Dec 02, 2013 9.055 9.099 8.811 8.974 712,344 -0.07(-0.83%)
Nov 29, 2013 9.107 9.182 9.018 9.049 388,688 -0.02(-0.17%)
Nov 27, 2013 9.161 9.161 8.908 9.064 1,368,880 -0.05(-0.52%)
Nov 26, 2013 8.703 9.275 8.703 9.111 1,469,112 +0.41(+4.73%)
Nov 25, 2013 8.699 8.762 8.669 8.700 983,192 +0.00(+0.00%)
Nov 22, 2013 8.749 8.775 8.633 8.700 458,336 -0.04(-0.41%)
Nov 21, 2013 8.553 8.742 8.553 8.736 688,632 +0.24(+2.82%)
Nov 20, 2013 8.639 8.703 8.408 8.496 1,359,768 -0.11(-1.32%)
Nov 19, 2013 8.617 8.839 8.538 8.610 537,040 +0.02(+0.26%)
Nov 18, 2013 8.734 8.822 8.524 8.588 952,232 -0.13(-1.45%)
Nov 15, 2013 8.719 8.744 8.585 8.714 1,198,928 -0.03(-0.31%)
Nov 14, 2013 8.765 8.765 8.580 8.741 1,193,160 -0.01(-0.13%)
Nov 13, 2013 8.379 8.780 8.348 8.752 1,445,400 +0.31(+3.69%)
Nov 12, 2013 8.506 8.534 8.419 8.441 954,944 -0.08(-0.94%)
Nov 11, 2013 8.518 8.614 8.501 8.521 1,266,296 -0.04(-0.50%)
Nov 08, 2013 8.557 8.675 8.457 8.564 2,012,600 +0.00(+0.04%)
Nov 07, 2013 8.810 8.925 8.553 8.560 2,349,592 -0.22(-2.48%)
Nov 06, 2013 9.075 9.107 8.773 8.777 2,011,768 -0.29(-3.16%)
Nov 05, 2013 8.834 9.123 8.745 9.064 1,846,752 +0.20(+2.20%)
Nov 04, 2013 8.716 9.025 8.674 8.869 2,000,792 +0.17(+1.97%)
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.