Trex Company (NY: TREX )

96.04 USD -1.99 (-2.03%)
Streaming Delayed Price Updated: 2:32 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2021 99.36 99.36 97.05 98.03 900,075 -0.46(-0.47%)
Jan 25, 2021 99.21 104.35 97.83 98.49 1,454,278 +0.33(+0.34%)
Jan 22, 2021 94.40 98.52 94.20 98.16 1,057,900 +2.97(+3.12%)
Jan 21, 2021 95.56 97.19 94.69 95.19 674,819 +0.01(+0.01%)
Jan 20, 2021 94.35 95.23 92.92 95.18 681,001 +1.55(+1.66%)
Jan 19, 2021 92.00 94.19 91.62 93.63 725,322 +2.48(+2.72%)
Jan 15, 2021 91.28 92.36 88.89 91.15 626,700 -0.83(-0.90%)
Jan 14, 2021 92.26 93.29 91.00 91.98 593,742 -0.18(-0.20%)
Jan 13, 2021 92.07 93.17 91.62 92.16 582,878 +0.28(+0.30%)
Jan 12, 2021 90.07 91.95 89.69 91.88 481,209 +1.91(+2.12%)
Jan 11, 2021 87.70 90.15 87.03 89.97 615,004 +1.00(+1.12%)
Jan 08, 2021 90.83 92.33 88.18 88.97 704,000 -1.63(-1.80%)
Jan 07, 2021 87.42 90.74 87.15 90.60 766,706 +4.36(+5.06%)
Jan 06, 2021 84.00 87.37 82.95 86.24 792,837 +2.85(+3.42%)
Jan 05, 2021 81.78 84.00 81.78 83.39 521,427 +1.05(+1.28%)
Jan 04, 2021 84.54 85.41 81.71 82.34 599,365 -1.38(-1.65%)
Dec 31, 2020 83.72 83.72 83.72 436,203 -0.07(-0.08%)
Dec 30, 2020 82.92 85.28 82.92 83.79 436,203 +0.99(+1.20%)
Dec 29, 2020 83.81 84.18 81.18 82.80 482,108 -0.76(-0.91%)
Dec 28, 2020 87.25 87.88 82.85 83.56 567,581 -2.73(-3.16%)
Dec 24, 2020 86.68 86.71 85.61 86.29 292,600 +0.47(+0.55%)
Dec 23, 2020 86.31 86.75 85.12 85.82 476,006 -0.21(-0.24%)
Dec 22, 2020 84.90 86.48 84.25 86.03 495,278 +1.22(+1.44%)
Dec 21, 2020 82.40 85.50 81.95 84.81 649,088 +0.93(+1.11%)
Dec 18, 2020 83.29 84.14 82.69 83.88 1,424,500 +1.38(+1.67%)
Dec 17, 2020 82.20 83.20 81.67 82.50 587,946 +1.10(+1.35%)
Dec 16, 2020 83.48 84.50 80.41 81.40 899,232 -1.57(-1.89%)
Dec 15, 2020 80.00 83.51 79.87 82.97 893,407 +3.32(+4.17%)
Dec 14, 2020 78.04 81.04 78.04 79.65 957,327 +1.99(+2.56%)
Dec 11, 2020 77.05 78.36 76.56 77.66 450,600 +0.12(+0.15%)
Dec 10, 2020 77.22 77.68 75.79 77.54 506,598 +0.37(+0.48%)
Dec 09, 2020 77.76 79.29 76.80 77.17 781,075 +1.40(+1.85%)
Dec 08, 2020 76.41 76.53 74.27 75.77 665,522 +0.15(+0.20%)
Dec 07, 2020 74.49 76.21 73.97 75.62 548,607 +1.17(+1.57%)
Dec 04, 2020 75.75 76.49 74.35 74.45 653,200 -1.73(-2.27%)
Dec 03, 2020 73.93 77.33 73.90 76.18 868,374 +2.33(+3.16%)
Dec 02, 2020 75.30 75.31 73.40 73.85 623,415 -1.28(-1.70%)
Dec 01, 2020 75.44 76.34 74.56 75.13 451,540 +0.31(+0.41%)
Nov 30, 2020 75.11 75.86 73.30 74.82 554,689 +0.19(+0.25%)
Nov 27, 2020 74.30 75.38 73.89 74.63 316,500 +1.13(+1.54%)
Nov 25, 2020 74.20 74.52 72.52 73.50 482,300 -0.50(-0.68%)
Nov 24, 2020 76.60 76.89 73.50 74.00 873,684 -2.18(-2.86%)
Nov 23, 2020 75.17 77.03 74.60 76.18 523,086 +1.46(+1.95%)
Nov 20, 2020 75.24 75.70 73.39 74.72 561,400 -0.62(-0.82%)
Nov 19, 2020 72.77 75.97 72.07 75.34 798,107 +2.67(+3.67%)
Nov 18, 2020 73.14 73.55 71.91 72.67 721,187 -0.18(-0.25%)
Nov 17, 2020 72.66 73.06 71.11 72.85 542,685 -0.17(-0.23%)
Nov 16, 2020 72.30 73.35 71.11 73.02 824,813 +0.69(+0.95%)
Nov 13, 2020 69.68 73.60 69.35 72.33 1,078,100 +3.27(+4.74%)
Nov 12, 2020 68.56 70.90 68.42 69.06 940,012 -0.58(-0.83%)
Nov 11, 2020 68.51 70.35 67.63 69.64 1,000,870 +1.89(+2.79%)
Nov 10, 2020 68.61 69.75 64.26 67.75 1,604,632 -0.32(-0.47%)
Nov 09, 2020 80.18 80.71 68.06 68.07 2,695,585 -11.54(-14.50%)
Nov 06, 2020 77.72 79.66 77.00 79.61 902,700 +2.27(+2.94%)
Nov 05, 2020 77.21 78.60 76.54 77.34 588,885 +2.02(+2.68%)
Nov 04, 2020 71.09 76.30 71.09 75.32 1,028,281 +4.42(+6.23%)
Nov 03, 2020 74.25 74.55 70.07 70.90 1,333,005 -0.84(-1.17%)
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.