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

Trex Company (NY: TREX )

90.79 -1.72 (-1.86%)
Official Closing Price Updated: 4:10 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 (%)
Aug 31, 2011 2.252 2.300 2.230 2.280 1,182,632 +0.04(+1.96%)
Aug 30, 2011 2.274 2.274 2.192 2.236 2,141,472 -0.05(-2.29%)
Aug 29, 2011 2.164 2.291 2.129 2.289 812,152 +0.16(+7.39%)
Aug 26, 2011 2.109 2.143 2.047 2.131 1,499,672 +0.01(+0.29%)
Aug 25, 2011 2.196 2.196 2.075 2.125 1,342,648 -0.05(-2.41%)
Aug 24, 2011 2.130 2.209 2.087 2.178 2,306,224 +0.04(+1.75%)
Aug 23, 2011 2.036 2.158 2.031 2.140 1,446,216 +0.12(+5.94%)
Aug 22, 2011 2.066 2.066 1.995 2.020 1,488,928 +0.01(+0.50%)
Aug 19, 2011 2.030 2.115 1.984 2.010 3,043,256 -0.05(-2.37%)
Aug 18, 2011 2.061 2.094 2.019 2.059 2,431,960 -0.08(-3.63%)
Aug 17, 2011 2.141 2.192 2.065 2.136 634,432 +0.00(+0.23%)
Aug 16, 2011 2.212 2.217 2.118 2.131 1,094,096 -0.11(-4.75%)
Aug 15, 2011 2.184 2.244 2.143 2.237 2,915,176 +0.08(+3.59%)
Aug 12, 2011 2.212 2.269 2.143 2.160 1,019,440 -0.03(-1.59%)
Aug 11, 2011 2.144 2.250 2.103 2.195 1,783,656 +0.06(+2.75%)
Aug 10, 2011 2.031 2.196 2.002 2.136 3,961,480 +0.04(+1.91%)
Aug 09, 2011 2.078 2.127 1.925 2.096 3,656,024 +0.12(+6.14%)
Aug 08, 2011 2.078 2.176 1.970 1.975 3,801,232 -0.18(-8.25%)
Aug 05, 2011 2.136 2.178 2.044 2.152 3,257,240 +0.04(+2.14%)
Aug 04, 2011 2.185 2.250 2.074 2.107 2,852,584 -0.12(-5.28%)
Aug 03, 2011 2.281 2.288 2.188 2.225 3,599,240 -0.05(-2.41%)
Aug 02, 2011 2.447 2.458 2.260 2.280 3,417,120 -0.22(-8.75%)
Aug 01, 2011 2.521 2.623 2.481 2.499 4,469,536 -0.14(-5.17%)
Jul 29, 2011 2.572 2.695 2.540 2.635 918,944 +0.02(+0.91%)
Jul 28, 2011 2.591 2.683 2.567 2.611 2,539,312 +0.03(+1.06%)
Jul 27, 2011 2.624 2.644 2.572 2.584 744,296 -0.06(-2.27%)
Jul 26, 2011 2.623 2.685 2.612 2.644 457,944 +0.01(+0.43%)
Jul 25, 2011 2.730 2.751 2.611 2.632 1,199,400 -0.14(-5.09%)
Jul 22, 2011 2.746 2.781 2.746 2.774 1,481,640 +0.06(+2.31%)
Jul 21, 2011 2.624 2.716 2.619 2.711 978,416 +0.10(+3.98%)
Jul 20, 2011 2.656 2.670 2.598 2.607 570,416 -0.05(-1.74%)
Jul 19, 2011 2.554 2.656 2.536 2.654 1,211,536 +0.14(+5.36%)
Jul 18, 2011 2.534 2.534 2.466 2.519 4,834,232 -0.03(-1.18%)
Jul 15, 2011 2.535 2.560 2.505 2.549 1,323,184 +0.02(+0.94%)
Jul 14, 2011 2.510 2.561 2.500 2.525 1,292,824 +0.02(+0.95%)
Jul 13, 2011 2.561 2.585 2.500 2.501 3,228,808 -0.05(-2.15%)
Jul 12, 2011 2.533 2.611 2.438 2.556 10,459,304 -0.44(-14.65%)
Jul 11, 2011 3.059 3.059 2.939 2.995 1,650,544 -0.11(-3.70%)
Jul 08, 2011 3.115 3.150 3.069 3.110 1,326,304 -0.06(-1.74%)
Jul 07, 2011 3.181 3.246 3.156 3.165 709,040 +0.02(+0.52%)
Jul 06, 2011 3.074 3.155 3.034 3.149 905,776 +0.06(+1.78%)
Jul 05, 2011 3.007 3.096 2.960 3.094 675,256 +0.09(+3.12%)
Jul 01, 2011 3.053 3.109 2.998 3.000 1,197,776 -0.06(-1.96%)
Jun 30, 2011 3.047 3.107 3.027 3.060 838,128 +0.03(+0.95%)
Jun 29, 2011 3.058 3.070 2.990 3.031 1,006,400 -0.00(-0.12%)
Jun 28, 2011 2.955 3.040 2.928 3.035 1,133,552 +0.10(+3.41%)
Jun 27, 2011 3.171 3.171 2.905 2.935 5,657,240 -0.30(-9.17%)
Jun 24, 2011 3.354 3.376 3.208 3.231 1,593,544 -0.10(-3.15%)
Jun 23, 2011 3.237 3.355 3.237 3.336 679,112 +0.05(+1.64%)
Jun 22, 2011 3.296 3.348 3.276 3.283 442,816 -0.03(-0.98%)
Jun 21, 2011 3.309 3.328 3.228 3.315 1,058,536 +0.04(+1.38%)
Jun 20, 2011 3.264 3.280 3.249 3.270 1,598,176 -0.02(-0.49%)
Jun 17, 2011 3.206 3.303 3.185 3.286 1,159,320 +0.11(+3.63%)
Jun 16, 2011 3.249 3.339 3.132 3.171 1,405,688 -0.08(-2.54%)
Jun 15, 2011 3.294 3.342 3.243 3.254 786,320 -0.08(-2.44%)
Jun 14, 2011 3.269 3.366 3.243 3.335 1,187,200 +0.11(+3.45%)
Jun 13, 2011 3.208 3.244 3.166 3.224 996,392 +0.04(+1.14%)
Jun 10, 2011 3.271 3.275 3.164 3.188 1,091,096 -0.10(-3.19%)
Jun 09, 2011 3.330 3.366 3.280 3.292 553,040 -0.02(-0.60%)
Jun 08, 2011 3.324 3.353 3.290 3.312 574,736 -0.03(-0.86%)
Jun 07, 2011 3.379 3.420 3.290 3.341 1,352,296 -0.01(-0.30%)
Jun 06, 2011 3.425 3.445 3.351 3.351 4,517,840 -0.07(-2.05%)
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.