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

Trex Company (NY: TREX )

93.37 +1.36 (+1.48%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
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%)
Aug 01, 2013 5.980 6.074 5.955 6.025 894,888 +0.11(+1.82%)
Jul 31, 2013 5.945 6.000 5.866 5.918 1,226,456 -0.03(-0.46%)
Jul 30, 2013 5.989 6.058 5.814 5.945 930,040 +0.00(+0.08%)
Jul 29, 2013 5.971 6.156 5.919 5.940 989,920 -0.05(-0.83%)
Jul 26, 2013 5.968 6.011 5.817 5.990 1,668,880 -0.06(-0.93%)
Jul 25, 2013 5.965 6.058 5.819 6.046 792,024 +0.06(+1.09%)
Jul 24, 2013 6.190 6.190 5.947 5.981 656,480 -0.18(-3.00%)
Jul 23, 2013 6.229 6.241 6.122 6.166 758,112 -0.03(-0.54%)
Jul 22, 2013 6.218 6.260 6.178 6.200 1,429,840 -0.01(-0.22%)
Jul 19, 2013 6.139 6.216 6.070 6.214 562,128 +0.05(+0.87%)
Jul 18, 2013 6.059 6.236 5.999 6.160 764,456 +0.13(+2.20%)
Jul 17, 2013 6.237 6.237 5.956 6.027 1,352,544 -0.22(-3.46%)
Jul 16, 2013 6.410 6.424 6.206 6.244 870,496 -0.18(-2.80%)
Jul 15, 2013 6.415 6.514 6.405 6.424 957,176 -0.00(-0.08%)
Jul 12, 2013 6.279 6.492 6.279 6.429 1,294,720 +0.14(+2.25%)
Jul 11, 2013 6.091 6.298 6.091 6.287 982,056 +0.31(+5.12%)
Jul 10, 2013 5.925 6.046 5.918 5.981 881,680 +0.07(+1.25%)
Jul 09, 2013 5.826 5.956 5.781 5.907 826,648 +0.13(+2.18%)
Jul 08, 2013 5.744 5.856 5.739 5.781 1,186,848 +0.07(+1.16%)
Jul 05, 2013 5.853 5.919 5.603 5.715 1,237,784 -0.11(-1.85%)
Jul 03, 2013 5.728 5.851 5.607 5.822 592,528 +0.07(+1.19%)
Jul 02, 2013 5.889 6.004 5.734 5.754 1,259,168 -0.13(-2.23%)
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.