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 29, 2016 8.935 9.408 8.935 9.390 1,267,424 +0.50(+5.56%)
Jan 28, 2016 9.053 9.060 8.845 8.895 607,436 -0.02(-0.25%)
Jan 27, 2016 9.223 9.225 8.905 8.918 1,475,432 -0.32(-3.49%)
Jan 26, 2016 8.815 9.252 8.735 9.240 1,581,496 +0.43(+4.88%)
Jan 25, 2016 8.745 8.990 8.715 8.810 2,152,768 +0.02(+0.17%)
Jan 22, 2016 8.582 9.043 8.582 8.795 1,492,020 +0.36(+4.27%)
Jan 21, 2016 8.150 8.617 8.050 8.435 2,521,924 +0.29(+3.53%)
Jan 20, 2016 7.935 8.275 7.777 8.148 2,643,944 +0.10(+1.21%)
Jan 19, 2016 8.373 8.400 7.973 8.050 2,078,760 -0.23(-2.78%)
Jan 15, 2016 8.020 8.280 8.280 8.280 1,434,000 +0.01(+0.09%)
Jan 14, 2016 8.370 8.410 8.095 8.273 1,466,192 -0.05(-0.60%)
Jan 13, 2016 8.672 8.773 8.105 8.322 1,464,852 -0.35(-4.04%)
Jan 12, 2016 8.688 8.825 8.555 8.672 1,362,868 +0.09(+1.02%)
Jan 11, 2016 8.455 8.627 8.300 8.585 1,191,004 +0.16(+1.87%)
Jan 08, 2016 8.662 8.748 8.415 8.428 1,411,808 -0.17(-2.03%)
Jan 07, 2016 8.560 8.822 8.536 8.602 1,737,076 -0.16(-1.80%)
Jan 06, 2016 8.637 8.873 8.635 8.760 1,225,960 -0.03(-0.34%)
Jan 05, 2016 9.047 9.068 8.752 8.790 921,248 -0.24(-2.63%)
Jan 04, 2016 9.287 9.300 9.015 9.027 1,623,696 -0.48(-5.07%)
Dec 31, 2015 9.582 9.510 9.510 9.510 1,854,400 -0.10(-1.01%)
Dec 30, 2015 9.637 9.720 9.578 9.607 962,156 -0.05(-0.57%)
Dec 29, 2015 9.473 9.745 9.438 9.662 774,044 +0.27(+2.90%)
Dec 28, 2015 9.662 9.674 9.285 9.390 1,304,172 -0.34(-3.47%)
Dec 24, 2015 9.575 9.727 9.727 9.727 525,600 +0.18(+1.86%)
Dec 23, 2015 9.380 9.588 9.200 9.550 1,621,728 +0.20(+2.14%)
Dec 22, 2015 9.310 9.370 9.092 9.350 1,530,384 +0.06(+0.67%)
Dec 21, 2015 9.605 9.748 9.250 9.287 1,428,176 -0.23(-2.39%)
Dec 18, 2015 9.795 9.950 9.508 9.515 2,111,196 -0.35(-3.55%)
Dec 17, 2015 10.07 10.10 9.865 9.865 1,688,236 -0.23(-2.30%)
Dec 16, 2015 9.852 10.31 9.793 10.10 1,093,352 +0.35(+3.56%)
Dec 15, 2015 9.617 9.780 9.415 9.750 1,045,544 +0.18(+1.85%)
Dec 14, 2015 9.735 9.832 9.357 9.572 1,717,712 -0.18(-1.85%)
Dec 11, 2015 9.975 10.01 9.717 9.752 1,546,804 -0.39(-3.87%)
Dec 10, 2015 10.31 10.41 10.08 10.14 1,135,424 -0.18(-1.72%)
Dec 09, 2015 10.63 10.80 10.31 10.32 949,672 -0.36(-3.32%)
Dec 08, 2015 10.29 10.69 10.25 10.68 1,529,076 +0.22(+2.13%)
Dec 07, 2015 10.39 10.57 10.34 10.46 1,065,888 -0.02(-0.17%)
Dec 04, 2015 10.36 10.52 10.22 10.47 1,236,056 +0.15(+1.48%)
Dec 03, 2015 10.90 11.04 10.30 10.32 1,690,036 -0.55(-5.06%)
Dec 02, 2015 10.85 11.03 10.80 10.87 875,916 +0.02(+0.18%)
Dec 01, 2015 10.88 10.91 10.76 10.85 1,118,488 +0.03(+0.23%)
Nov 30, 2015 10.79 11.04 10.71 10.82 1,232,588 +0.08(+0.72%)
Nov 27, 2015 10.75 10.93 10.68 10.75 395,724 -0.02(-0.19%)
Nov 25, 2015 10.72 10.77 10.77 10.77 1,028,000 +0.02(+0.16%)
Nov 24, 2015 10.38 10.86 10.38 10.75 1,356,084 +0.29(+2.82%)
Nov 23, 2015 10.26 10.62 10.26 10.46 1,093,948 +0.16(+1.55%)
Nov 20, 2015 10.34 10.47 10.25 10.29 627,296 +0.03(+0.29%)
Nov 19, 2015 10.20 10.38 10.14 10.27 904,332 +0.05(+0.51%)
Nov 18, 2015 9.945 10.22 9.865 10.21 1,102,736 +0.34(+3.42%)
Nov 17, 2015 10.11 10.25 9.867 9.875 832,148 -0.19(-1.84%)
Nov 16, 2015 9.705 10.10 9.705 10.06 1,001,772 +0.34(+3.47%)
Nov 13, 2015 9.533 9.848 9.502 9.723 1,053,488 +0.11(+1.14%)
Nov 12, 2015 9.928 10.01 9.572 9.613 1,774,712 -0.41(-4.09%)
Nov 11, 2015 10.06 10.11 9.820 10.02 918,708 +0.02(+0.15%)
Nov 10, 2015 9.797 10.10 9.783 10.01 959,452 +0.18(+1.78%)
Nov 09, 2015 10.11 10.11 9.707 9.832 1,420,664 -0.29(-2.82%)
Nov 06, 2015 9.713 10.17 9.713 10.12 1,474,944 +0.34(+3.50%)
Nov 05, 2015 9.727 9.818 9.585 9.775 1,090,528 +0.02(+0.18%)
Nov 04, 2015 9.732 9.915 9.672 9.758 1,562,528 +0.02(+0.15%)
Nov 03, 2015 9.795 9.880 9.668 9.742 2,330,644 -0.11(-1.07%)
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.