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

Trex Company (NY: TREX )

90.53 +1.12 (+1.25%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2005 4.809 4.819 4.776 4.819 1,182,400 +0.01(+0.23%)
May 27, 2005 4.787 4.843 4.781 4.808 764,000 +0.03(+0.68%)
May 26, 2005 4.591 4.808 4.591 4.775 4,176,800 +0.18(+3.92%)
May 25, 2005 4.728 4.728 4.559 4.595 1,912,800 -0.16(-3.36%)
May 24, 2005 4.812 4.812 4.706 4.755 1,208,800 -0.05(-1.14%)
May 23, 2005 4.819 4.894 4.806 4.810 1,315,200 -0.01(-0.13%)
May 20, 2005 4.896 4.896 4.777 4.816 1,232,000 -0.09(-1.88%)
May 19, 2005 4.969 5.014 4.894 4.909 680,000 -0.05(-1.08%)
May 18, 2005 4.874 5.010 4.862 4.963 896,800 +0.09(+1.82%)
May 17, 2005 4.836 4.875 4.814 4.874 853,600 +0.04(+0.88%)
May 16, 2005 4.765 4.844 4.753 4.831 904,000 +0.05(+1.02%)
May 13, 2005 4.875 4.875 4.742 4.782 1,143,200 -0.11(-2.27%)
May 12, 2005 4.947 4.957 4.878 4.894 1,666,400 -0.05(-1.06%)
May 11, 2005 4.950 4.981 4.925 4.946 794,400 -0.01(-0.28%)
May 10, 2005 5.034 5.043 4.938 4.960 976,800 -0.07(-1.47%)
May 09, 2005 5.056 5.056 4.969 5.034 967,200 -0.03(-0.64%)
May 06, 2005 5.081 5.105 5.001 5.066 762,400 +0.08(+1.55%)
May 05, 2005 4.944 5.000 4.934 4.989 741,600 +0.02(+0.48%)
May 04, 2005 4.954 4.982 4.912 4.965 823,200 +0.01(+0.25%)
May 03, 2005 5.001 5.003 4.938 4.952 1,582,400 -0.09(-1.78%)
May 02, 2005 5.044 5.046 4.939 5.043 1,768,800 +0.02(+0.40%)
Apr 29, 2005 4.994 5.044 4.954 5.022 1,952,000 +0.03(+0.63%)
Apr 28, 2005 5.056 5.058 4.933 4.991 2,286,400 -0.07(-1.29%)
Apr 27, 2005 5.131 5.144 4.963 5.056 900,800 -0.09(-1.80%)
Apr 26, 2005 5.189 5.309 5.117 5.149 998,400 -0.04(-0.77%)
Apr 25, 2005 5.069 5.218 5.069 5.189 1,148,800 +0.13(+2.49%)
Apr 22, 2005 5.213 5.213 5.006 5.062 2,036,800 -0.15(-2.88%)
Apr 21, 2005 5.136 5.213 5.136 5.213 766,400 +0.09(+1.71%)
Apr 20, 2005 5.136 5.220 5.079 5.125 1,511,200 -0.01(-0.24%)
Apr 19, 2005 5.032 5.150 5.026 5.138 880,000 +0.12(+2.47%)
Apr 18, 2005 4.930 5.015 4.919 5.014 1,295,200 +0.08(+1.72%)
Apr 15, 2005 5.037 5.144 4.875 4.929 1,797,600 -0.11(-2.16%)
Apr 14, 2005 5.039 5.039 4.976 5.037 1,536,000 -0.05(-1.01%)
Apr 13, 2005 5.206 5.206 5.041 5.089 800,800 -0.13(-2.49%)
Apr 12, 2005 5.250 5.250 5.100 5.219 1,500,800 -0.07(-1.25%)
Apr 11, 2005 5.189 5.384 5.133 5.285 2,223,200 +0.10(+1.88%)
Apr 08, 2005 5.388 5.394 5.062 5.188 5,308,800 -0.39(-6.99%)
Apr 07, 2005 5.513 5.577 5.500 5.577 624,800 +0.05(+0.97%)
Apr 06, 2005 5.560 5.593 5.500 5.524 478,400 +0.02(+0.41%)
Apr 05, 2005 5.539 5.549 5.500 5.501 776,800 -0.03(-0.61%)
Apr 04, 2005 5.527 5.572 5.501 5.535 799,200 +0.00(+0.02%)
Apr 01, 2005 5.562 5.635 5.466 5.534 676,800 -0.02(-0.32%)
Mar 31, 2005 5.500 5.620 5.481 5.551 633,600 +0.02(+0.45%)
Mar 30, 2005 5.513 5.610 5.475 5.526 790,400 +0.00(+0.02%)
Mar 29, 2005 5.675 5.700 5.521 5.525 1,467,200 -0.16(-2.77%)
Mar 28, 2005 5.546 5.714 5.500 5.683 1,603,200 +0.14(+2.46%)
Mar 24, 2005 5.550 5.569 5.509 5.546 1,337,600 +0.02(+0.38%)
Mar 23, 2005 5.629 5.629 5.510 5.525 719,200 -0.15(-2.71%)
Mar 22, 2005 5.575 5.750 5.575 5.679 961,600 +0.10(+1.79%)
Mar 21, 2005 5.586 5.665 5.527 5.579 611,200 -0.04(-0.67%)
Mar 18, 2005 5.719 5.725 5.594 5.616 1,294,400 +0.05(+0.94%)
Mar 17, 2005 5.700 5.700 5.450 5.564 3,144,000 -0.15(-2.58%)
Mar 16, 2005 5.732 5.740 5.688 5.711 1,006,400 -0.04(-0.67%)
Mar 15, 2005 5.763 5.812 5.681 5.750 947,200 +0.02(+0.33%)
Mar 14, 2005 5.671 5.735 5.657 5.731 1,173,600 +0.09(+1.55%)
Mar 11, 2005 5.600 5.688 5.582 5.644 2,573,600 +0.06(+1.14%)
Mar 10, 2005 5.744 5.758 5.515 5.580 2,043,200 -0.19(-3.29%)
Mar 09, 2005 5.819 5.859 5.769 5.770 1,338,400 -0.07(-1.18%)
Mar 08, 2005 5.866 5.869 5.812 5.839 1,216,800 -0.04(-0.64%)
Mar 07, 2005 5.821 5.907 5.801 5.876 1,362,400 +0.07(+1.21%)
Mar 04, 2005 5.742 5.806 5.713 5.806 904,000 +0.09(+1.53%)
Mar 03, 2005 5.700 5.731 5.696 5.719 1,389,600 +0.03(+0.44%)
Mar 02, 2005 5.713 5.737 5.692 5.694 1,143,200 -0.02(-0.26%)
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.