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: 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, 2006 3.444 3.464 3.381 3.394 736,000 -0.03(-0.80%)
May 30, 2006 3.538 3.538 3.419 3.421 983,200 -0.13(-3.73%)
May 26, 2006 3.494 3.569 3.466 3.554 844,800 +0.04(+0.99%)
May 25, 2006 3.462 3.525 3.447 3.519 1,709,600 +0.10(+2.96%)
May 24, 2006 3.283 3.417 3.277 3.417 1,805,600 +0.13(+4.11%)
May 23, 2006 3.410 3.465 3.283 3.283 696,000 -0.10(-3.03%)
May 22, 2006 3.434 3.476 3.296 3.385 1,351,200 -0.07(-1.96%)
May 19, 2006 3.425 3.486 3.344 3.453 1,170,400 +0.05(+1.54%)
May 18, 2006 3.464 3.510 3.396 3.400 1,095,200 -0.07(-1.98%)
May 17, 2006 3.574 3.610 3.446 3.469 1,418,400 -0.10(-2.94%)
May 16, 2006 3.605 3.641 3.565 3.574 661,600 -0.03(-0.87%)
May 15, 2006 3.671 3.721 3.485 3.605 1,182,400 -0.09(-2.47%)
May 12, 2006 3.766 3.777 3.694 3.696 1,623,200 -0.07(-1.83%)
May 11, 2006 3.888 3.925 3.765 3.765 783,200 -0.09(-2.37%)
May 10, 2006 3.922 3.950 3.850 3.856 811,200 -0.07(-1.72%)
May 09, 2006 3.849 3.925 3.849 3.924 704,000 +0.07(+1.92%)
May 08, 2006 3.928 3.931 3.835 3.850 1,527,200 -0.08(-1.94%)
May 05, 2006 3.875 3.981 3.874 3.926 2,166,400 +0.05(+1.39%)
May 04, 2006 3.846 3.942 3.846 3.873 1,024,000 +0.03(+0.68%)
May 03, 2006 3.795 3.875 3.750 3.846 1,203,200 +0.05(+1.22%)
May 02, 2006 3.676 3.835 3.663 3.800 1,188,000 +0.11(+3.05%)
May 01, 2006 3.766 3.844 3.681 3.688 2,537,600 -0.05(-1.27%)
Apr 28, 2006 3.725 3.837 3.692 3.735 2,274,400 -0.00(-0.07%)
Apr 27, 2006 3.500 3.987 3.487 3.737 5,896,000 +0.30(+8.89%)
Apr 26, 2006 3.385 3.499 3.385 3.433 2,697,600 +0.05(+1.44%)
Apr 25, 2006 3.264 3.395 3.264 3.384 1,525,600 +0.12(+3.68%)
Apr 24, 2006 3.275 3.279 3.195 3.264 3,552,800 -0.03(-0.87%)
Apr 21, 2006 3.391 3.391 3.257 3.292 935,200 -0.10(-3.02%)
Apr 20, 2006 3.469 3.496 3.331 3.395 2,558,400 -0.08(-2.44%)
Apr 19, 2006 3.490 3.513 3.461 3.480 2,761,600 -0.01(-0.29%)
Apr 18, 2006 3.394 3.531 3.369 3.490 2,167,200 +0.10(+2.84%)
Apr 17, 2006 3.431 3.464 3.335 3.394 727,200 -0.05(-1.38%)
Apr 13, 2006 3.441 3.482 3.421 3.441 1,904,000 +0.00(+0.00%)
Apr 12, 2006 3.562 3.562 3.429 3.441 4,246,400 -0.11(-3.10%)
Apr 11, 2006 3.555 3.595 3.534 3.551 2,209,600 -0.00(-0.11%)
Apr 10, 2006 3.567 3.575 3.536 3.555 1,983,200 -0.00(-0.04%)
Apr 07, 2006 3.589 3.640 3.539 3.556 1,742,400 -0.03(-0.94%)
Apr 06, 2006 3.587 3.638 3.539 3.590 2,064,000 +0.02(+0.56%)
Apr 05, 2006 3.700 3.706 3.507 3.570 5,268,000 -0.15(-4.13%)
Apr 04, 2006 3.922 3.942 3.704 3.724 4,588,800 -0.16(-4.18%)
Apr 03, 2006 3.962 4.019 3.885 3.886 1,633,600 -0.08(-1.92%)
Mar 31, 2006 4.011 4.045 3.938 3.962 2,564,800 -0.05(-1.25%)
Mar 30, 2006 3.888 4.062 3.874 4.013 2,232,000 +0.15(+3.88%)
Mar 29, 2006 3.821 3.919 3.724 3.862 1,275,200 +0.08(+2.01%)
Mar 28, 2006 3.784 3.812 3.760 3.786 2,168,000 +0.00(+0.07%)
Mar 27, 2006 3.700 3.792 3.689 3.784 1,117,600 +0.08(+2.26%)
Mar 24, 2006 3.692 3.746 3.664 3.700 944,000 +0.02(+0.41%)
Mar 23, 2006 3.731 3.737 3.669 3.685 772,800 -0.02(-0.41%)
Mar 22, 2006 3.704 3.761 3.683 3.700 1,257,600 -0.02(-0.50%)
Mar 21, 2006 3.612 3.740 3.601 3.719 1,500,000 +0.10(+2.62%)
Mar 20, 2006 3.609 3.650 3.587 3.624 893,600 +0.00(+0.00%)
Mar 17, 2006 3.680 3.680 3.587 3.624 1,628,000 -0.06(-1.53%)
Mar 16, 2006 3.669 3.691 3.623 3.680 534,400 +0.02(+0.65%)
Mar 15, 2006 3.629 3.676 3.547 3.656 1,153,600 +0.03(+0.79%)
Mar 14, 2006 3.519 3.711 3.506 3.627 2,418,400 +0.11(+3.27%)
Mar 13, 2006 3.513 3.639 3.490 3.513 1,104,000 -0.00(-0.14%)
Mar 10, 2006 3.446 3.521 3.442 3.518 820,000 +0.07(+2.07%)
Mar 09, 2006 3.487 3.522 3.411 3.446 1,728,800 -0.02(-0.65%)
Mar 08, 2006 3.334 3.481 3.272 3.469 2,419,200 +0.13(+4.05%)
Mar 07, 2006 3.388 3.413 3.325 3.334 1,743,200 -0.06(-1.70%)
Mar 06, 2006 3.337 3.442 3.297 3.391 1,746,400 +0.05(+1.61%)
Mar 03, 2006 3.312 3.350 3.286 3.337 1,264,800 +0.02(+0.56%)
Mar 02, 2006 3.297 3.336 3.275 3.319 1,436,000 +0.02(+0.64%)
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.