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

Trex Company (NY: TREX )

90.79 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
May 31, 2012 3.596 3.640 3.500 3.638 1,490,528 +0.05(+1.39%)
May 30, 2012 3.708 3.729 3.551 3.587 1,361,016 -0.17(-4.52%)
May 29, 2012 3.656 3.757 3.631 3.757 1,256,688 +0.13(+3.55%)
May 25, 2012 3.615 3.632 3.572 3.629 874,224 +0.02(+0.59%)
May 24, 2012 3.599 3.655 3.534 3.607 990,288 +0.02(+0.63%)
May 23, 2012 3.490 3.590 3.429 3.585 1,055,904 +0.06(+1.56%)
May 22, 2012 3.478 3.562 3.435 3.530 1,421,384 +0.04(+1.22%)
May 21, 2012 3.322 3.499 3.322 3.487 1,245,104 +0.19(+5.64%)
May 18, 2012 3.286 3.333 3.197 3.301 1,733,592 +0.01(+0.19%)
May 17, 2012 3.618 3.651 3.266 3.295 2,751,888 -0.31(-8.63%)
May 16, 2012 3.697 3.716 3.584 3.606 1,804,120 -0.06(-1.70%)
May 15, 2012 3.752 3.848 3.641 3.669 1,714,760 -0.09(-2.43%)
May 14, 2012 3.765 3.823 3.745 3.760 1,537,576 -0.03(-0.73%)
May 11, 2012 3.783 3.836 3.766 3.788 2,239,352 -0.02(-0.62%)
May 10, 2012 3.750 3.812 3.695 3.811 2,264,088 +0.09(+2.45%)
May 09, 2012 3.670 3.750 3.649 3.720 2,823,296 +0.00(+0.03%)
May 08, 2012 3.715 3.750 3.489 3.719 3,362,376 -0.02(-0.40%)
May 07, 2012 4.156 4.236 3.456 3.734 5,866,496 -0.26(-6.51%)
May 04, 2012 3.999 4.013 3.853 3.994 1,939,864 -0.04(-1.08%)
May 03, 2012 4.100 4.134 3.970 4.037 942,280 -0.08(-2.03%)
May 02, 2012 3.946 4.162 3.946 4.121 1,638,592 +0.15(+3.74%)
May 01, 2012 3.995 4.062 3.929 3.973 2,020,520 -0.03(-0.69%)
Apr 30, 2012 3.973 4.015 3.882 4.000 1,035,160 -0.01(-0.31%)
Apr 27, 2012 3.998 4.053 3.961 4.013 580,480 +0.03(+0.69%)
Apr 26, 2012 3.909 4.016 3.896 3.985 600,248 +0.06(+1.66%)
Apr 25, 2012 3.911 3.987 3.890 3.920 756,464 +0.04(+1.16%)
Apr 24, 2012 3.768 3.875 3.716 3.875 923,888 +0.10(+2.62%)
Apr 23, 2012 3.756 3.784 3.672 3.776 1,495,624 -0.06(-1.63%)
Apr 20, 2012 3.864 3.879 3.803 3.839 1,747,720 +0.01(+0.29%)
Apr 19, 2012 3.938 3.944 3.815 3.828 1,498,200 -0.09(-2.20%)
Apr 18, 2012 4.006 4.008 3.899 3.914 2,171,584 -0.12(-2.97%)
Apr 17, 2012 4.069 4.117 4.022 4.034 1,786,592 +0.00(+0.00%)
Apr 16, 2012 3.998 4.071 3.900 4.034 1,346,952 +0.05(+1.32%)
Apr 13, 2012 3.953 4.015 3.916 3.981 1,836,824 +0.01(+0.28%)
Apr 12, 2012 3.930 4.060 3.916 3.970 2,504,936 +0.04(+0.89%)
Apr 11, 2012 3.759 3.942 3.739 3.935 2,260,776 +0.22(+5.99%)
Apr 10, 2012 3.800 3.810 3.679 3.712 2,460,944 -0.10(-2.65%)
Apr 09, 2012 3.875 3.901 3.809 3.814 932,272 -0.12(-3.11%)
Apr 05, 2012 3.869 3.985 3.869 3.936 1,299,832 +0.05(+1.42%)
Apr 04, 2012 3.944 3.945 3.871 3.881 3,232,904 -0.04(-0.93%)
Apr 03, 2012 3.975 3.990 3.888 3.917 1,440,272 -0.07(-1.79%)
Apr 02, 2012 3.934 3.990 3.882 3.989 2,195,024 -0.02(-0.53%)
Mar 30, 2012 4.064 4.064 3.945 4.010 2,160,776 -0.03(-0.65%)
Mar 29, 2012 4.053 4.079 3.973 4.036 1,835,944 -0.05(-1.25%)
Mar 28, 2012 4.036 4.095 4.000 4.088 2,634,032 +0.04(+0.93%)
Mar 27, 2012 3.980 4.062 3.970 4.050 2,336,136 +0.06(+1.44%)
Mar 26, 2012 3.946 3.999 3.906 3.993 2,425,888 +0.08(+2.08%)
Mar 23, 2012 3.866 3.911 3.750 3.911 1,921,928 +0.04(+1.13%)
Mar 22, 2012 3.775 3.875 3.714 3.868 1,670,832 +0.05(+1.18%)
Mar 21, 2012 3.796 3.866 3.789 3.822 1,534,928 +0.03(+0.82%)
Mar 20, 2012 3.783 3.822 3.726 3.791 1,513,344 -0.02(-0.46%)
Mar 19, 2012 3.759 3.851 3.716 3.809 2,093,144 +0.04(+0.96%)
Mar 16, 2012 3.732 3.808 3.641 3.772 4,409,704 +0.03(+0.77%)
Mar 15, 2012 3.631 3.761 3.581 3.744 1,969,296 +0.12(+3.28%)
Mar 14, 2012 3.635 3.709 3.595 3.625 2,339,016 -0.02(-0.41%)
Mar 13, 2012 3.442 3.645 3.442 3.640 1,539,288 +0.23(+6.71%)
Mar 12, 2012 3.438 3.438 3.376 3.411 736,816 -0.00(-0.11%)
Mar 09, 2012 3.393 3.480 3.391 3.415 609,888 +0.02(+0.66%)
Mar 08, 2012 3.317 3.416 3.280 3.393 850,616 +0.09(+2.80%)
Mar 07, 2012 3.306 3.319 3.276 3.300 486,832 +0.02(+0.76%)
Mar 06, 2012 3.345 3.353 3.259 3.275 1,941,192 -0.11(-3.18%)
Mar 05, 2012 3.381 3.431 3.339 3.382 823,048 +0.01(+0.33%)
Mar 02, 2012 3.426 3.430 3.349 3.371 1,047,152 -0.05(-1.35%)
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.