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

Trex Company (NY: TREX )

92.01 +1.94 (+2.15%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Oct 31, 2013 8.596 8.902 8.518 8.777 1,987,160 +0.21(+2.39%)
Oct 30, 2013 8.713 8.770 8.518 8.572 2,279,472 -0.16(-1.80%)
Oct 29, 2013 8.539 8.846 8.539 8.730 3,000,024 +0.19(+2.22%)
Oct 28, 2013 8.336 8.766 8.336 8.540 4,927,208 +0.15(+1.79%)
Oct 25, 2013 7.125 8.590 6.907 8.390 7,938,248 +1.66(+24.60%)
Oct 24, 2013 6.622 6.812 6.593 6.734 1,927,880 +0.14(+2.20%)
Oct 23, 2013 6.562 6.675 6.559 6.589 1,100,560 -0.01(-0.15%)
Oct 22, 2013 6.545 6.610 6.490 6.599 822,208 +0.11(+1.66%)
Oct 21, 2013 6.425 6.514 6.394 6.491 978,000 +0.07(+1.01%)
Oct 18, 2013 6.353 6.426 6.255 6.426 1,015,920 +0.14(+2.25%)
Oct 17, 2013 6.239 6.469 6.237 6.285 2,034,760 +0.04(+0.56%)
Oct 16, 2013 6.072 6.266 6.072 6.250 1,387,016 +0.23(+3.82%)
Oct 15, 2013 6.040 6.051 5.968 6.020 1,027,688 -0.03(-0.56%)
Oct 14, 2013 6.031 6.090 5.938 6.054 888,520 -0.03(-0.55%)
Oct 11, 2013 5.965 6.146 5.965 6.088 588,888 +0.09(+1.52%)
Oct 10, 2013 5.902 6.062 5.901 5.996 722,648 +0.19(+3.34%)
Oct 09, 2013 5.869 5.896 5.782 5.803 546,696 -0.05(-0.92%)
Oct 08, 2013 6.005 6.015 5.829 5.856 818,144 -0.16(-2.70%)
Oct 07, 2013 5.940 6.069 5.919 6.019 594,824 +0.01(+0.12%)
Oct 04, 2013 5.985 6.050 5.978 6.011 675,600 +0.01(+0.19%)
Oct 03, 2013 6.060 6.116 5.925 6.000 895,600 -0.10(-1.58%)
Oct 02, 2013 6.075 6.120 6.026 6.096 820,600 -0.03(-0.51%)
Oct 01, 2013 6.157 6.239 6.107 6.128 1,024,448 -0.06(-1.03%)
Sep 30, 2013 5.976 6.257 5.976 6.191 2,210,592 +0.11(+1.87%)
Sep 27, 2013 6.082 6.100 5.970 6.077 893,080 +0.11(+1.93%)
Sep 26, 2013 5.941 6.000 5.888 5.963 563,208 +0.03(+0.42%)
Sep 25, 2013 5.906 6.003 5.906 5.938 598,232 +0.03(+0.53%)
Sep 24, 2013 5.851 6.032 5.754 5.906 1,131,384 +0.05(+0.81%)
Sep 23, 2013 5.827 5.964 5.803 5.859 1,535,816 -0.00(-0.02%)
Sep 20, 2013 5.848 5.891 5.775 5.860 8,695,032 +0.05(+0.84%)
Sep 19, 2013 5.923 6.021 5.769 5.811 2,465,328 -0.11(-1.82%)
Sep 18, 2013 5.763 5.995 5.634 5.919 2,508,032 +0.14(+2.47%)
Sep 17, 2013 5.711 5.824 5.709 5.776 997,744 +0.06(+1.12%)
Sep 16, 2013 5.951 5.959 5.700 5.713 2,233,280 -0.12(-2.04%)
Sep 13, 2013 5.702 5.859 5.702 5.831 1,808,984 +0.14(+2.44%)
Sep 12, 2013 5.736 5.848 5.678 5.692 1,721,120 -0.06(-0.98%)
Sep 11, 2013 5.643 5.761 5.631 5.749 1,320,080 +0.11(+1.97%)
Sep 10, 2013 5.510 5.664 5.438 5.638 2,507,912 +0.16(+2.90%)
Sep 09, 2013 5.312 5.500 5.312 5.479 1,633,248 +0.17(+3.28%)
Sep 06, 2013 5.303 5.378 5.156 5.305 1,579,528 +0.04(+0.78%)
Sep 05, 2013 5.266 5.407 5.245 5.264 1,213,720 -0.01(-0.24%)
Sep 04, 2013 5.394 5.394 5.258 5.276 2,350,200 -0.11(-2.04%)
Sep 03, 2013 5.596 5.596 5.306 5.386 1,583,320 -0.15(-2.67%)
Aug 30, 2013 5.619 5.654 5.471 5.534 799,376 -0.10(-1.78%)
Aug 29, 2013 5.600 5.763 5.527 5.634 1,627,976 +0.04(+0.65%)
Aug 28, 2013 5.610 5.688 5.566 5.598 874,792 -0.02(-0.42%)
Aug 27, 2013 5.626 5.684 5.606 5.621 909,512 -0.10(-1.70%)
Aug 26, 2013 5.678 5.827 5.655 5.719 744,048 +0.05(+0.86%)
Aug 23, 2013 5.719 5.719 5.607 5.670 675,824 -0.03(-0.55%)
Aug 22, 2013 5.630 5.718 5.620 5.701 319,320 +0.07(+1.18%)
Aug 21, 2013 5.626 5.730 5.600 5.635 940,656 -0.01(-0.20%)
Aug 20, 2013 5.401 5.728 5.401 5.646 1,304,960 +0.27(+4.97%)
Aug 19, 2013 5.579 5.628 5.372 5.379 1,222,992 -0.22(-3.99%)
Aug 16, 2013 5.500 5.649 5.500 5.603 1,213,360 +0.10(+1.75%)
Aug 15, 2013 5.434 5.560 5.350 5.506 1,687,032 -0.02(-0.36%)
Aug 14, 2013 5.471 5.576 5.441 5.526 1,164,952 +0.04(+0.66%)
Aug 13, 2013 5.539 5.540 5.438 5.490 1,667,152 -0.04(-0.77%)
Aug 12, 2013 5.510 5.567 5.510 5.532 1,531,336 -0.04(-0.70%)
Aug 09, 2013 5.665 5.665 5.504 5.571 1,172,824 -0.09(-1.65%)
Aug 08, 2013 5.594 5.700 5.580 5.665 1,671,432 +0.05(+0.96%)
Aug 07, 2013 5.612 5.668 5.514 5.611 2,457,632 +0.02(+0.29%)
Aug 06, 2013 5.820 5.830 5.375 5.595 11,204,544 -0.76(-11.94%)
Aug 05, 2013 6.391 6.450 6.314 6.354 1,459,376 -0.04(-0.61%)
Aug 02, 2013 5.994 6.491 5.981 6.393 1,668,280 +0.37(+6.10%)
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.