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

Trex Company (NY: TREX )

92.01 +1.94 (+2.15%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 28, 2010 2.842 2.989 2.821 2.842 1,904,072 -0.13(-4.25%)
May 27, 2010 2.862 3.001 2.829 2.969 2,165,784 +0.17(+6.07%)
May 26, 2010 2.799 2.921 2.725 2.799 4,464 -0.06(-2.01%)
May 25, 2010 2.861 2.862 2.735 2.856 1,393,368 -0.02(-0.74%)
May 24, 2010 2.933 2.982 2.859 2.877 1,345,752 -0.06(-2.17%)
May 21, 2010 2.899 2.989 2.853 2.941 2,582,720 -0.01(-0.34%)
May 20, 2010 2.953 3.035 2.935 2.951 2,413,120 -0.11(-3.55%)
May 19, 2010 3.161 3.170 3.040 3.060 1,138,104 -0.12(-3.89%)
May 18, 2010 3.232 3.314 3.163 3.184 2,698,624 -0.03(-0.89%)
May 17, 2010 3.061 3.243 3.055 3.212 1,590,536 +0.16(+5.20%)
May 14, 2010 3.054 3.078 3.004 3.054 899,440 -0.06(-1.93%)
May 13, 2010 3.085 3.160 3.067 3.114 1,518,128 +0.01(+0.28%)
May 12, 2010 2.795 3.115 2.795 3.105 2,382,048 +0.32(+11.34%)
May 11, 2010 2.836 2.836 2.749 2.789 1,277,648 -0.10(-3.55%)
May 10, 2010 2.879 2.899 2.862 2.891 2,830,800 +0.17(+6.25%)
May 07, 2010 2.866 2.901 2.676 2.721 1,487,480 -0.18(-6.08%)
May 06, 2010 3.115 3.115 2.731 2.897 1,681,288 +0.10(+3.76%)
May 05, 2010 2.779 2.871 2.775 2.792 652,496 -0.03(-1.19%)
May 04, 2010 2.910 2.910 2.766 2.826 1,770,608 -0.11(-3.75%)
May 03, 2010 3.087 3.087 2.897 2.936 1,166,864 -0.12(-4.08%)
Apr 30, 2010 2.821 3.175 2.804 3.061 3,351,576 +0.24(+8.65%)
Apr 29, 2010 2.876 2.889 2.785 2.817 1,168,208 -0.05(-1.66%)
Apr 28, 2010 2.869 2.892 2.825 2.865 390,944 +0.01(+0.17%)
Apr 27, 2010 2.922 2.975 2.845 2.860 702,192 -0.10(-3.26%)
Apr 26, 2010 3.135 3.144 2.951 2.956 772,320 -0.17(-5.36%)
Apr 23, 2010 3.061 3.150 3.061 3.124 940,584 +0.06(+1.83%)
Apr 22, 2010 2.975 3.076 2.924 3.067 377,696 +0.06(+2.04%)
Apr 21, 2010 2.961 3.022 2.902 3.006 701,632 +0.04(+1.18%)
Apr 20, 2010 2.970 2.974 2.931 2.971 297,552 +0.03(+0.93%)
Apr 19, 2010 3.022 3.036 2.929 2.944 355,576 -0.09(-2.93%)
Apr 16, 2010 2.987 3.080 2.972 3.033 1,069,712 +0.04(+1.42%)
Apr 15, 2010 2.886 2.998 2.875 2.990 690,424 +0.08(+2.84%)
Apr 14, 2010 2.864 2.920 2.840 2.908 869,696 +0.07(+2.33%)
Apr 13, 2010 2.833 2.850 2.763 2.841 562,184 -0.01(-0.35%)
Apr 12, 2010 2.868 2.890 2.808 2.851 1,185,144 +0.00(+0.00%)
Apr 09, 2010 2.711 2.871 2.688 2.851 2,373,560 +0.15(+5.46%)
Apr 08, 2010 2.703 2.720 2.685 2.704 255,272 -0.01(-0.28%)
Apr 07, 2010 2.679 2.711 2.652 2.711 430,376 +0.02(+0.60%)
Apr 06, 2010 2.667 2.706 2.647 2.695 398,760 -0.01(-0.51%)
Apr 05, 2010 2.674 2.748 2.655 2.709 435,896 +0.03(+1.26%)
Apr 01, 2010 2.690 2.675 2.675 2.675 512,000 +0.01(+0.52%)
Mar 31, 2010 2.655 2.737 2.638 2.661 635,320 +0.00(+0.14%)
Mar 30, 2010 2.631 2.675 2.631 2.658 480,552 +0.00(+0.05%)
Mar 29, 2010 2.674 2.674 2.640 2.656 298,344 +0.00(+0.05%)
Mar 26, 2010 2.654 2.674 2.640 2.655 412,648 +0.00(+0.09%)
Mar 25, 2010 2.665 2.719 2.650 2.652 603,504 -0.01(-0.33%)
Mar 24, 2010 2.710 2.726 2.655 2.661 534,600 -0.08(-2.74%)
Mar 23, 2010 2.690 2.749 2.629 2.736 1,575,984 +0.04(+1.48%)
Mar 22, 2010 2.616 2.700 2.586 2.696 450,696 +0.06(+2.13%)
Mar 19, 2010 2.609 2.665 2.581 2.640 1,010,552 +0.05(+1.88%)
Mar 18, 2010 2.596 2.619 2.555 2.591 490,360 +0.01(+0.24%)
Mar 17, 2010 2.629 2.634 2.581 2.585 513,256 -0.03(-1.10%)
Mar 16, 2010 2.649 2.656 2.571 2.614 810,688 -0.04(-1.46%)
Mar 15, 2010 2.634 2.669 2.634 2.652 1,028,768 +0.05(+2.02%)
Mar 12, 2010 2.750 2.750 2.579 2.600 1,014,368 -0.15(-5.28%)
Mar 11, 2010 2.550 2.749 2.525 2.745 4,448,864 +0.17(+6.60%)
Mar 10, 2010 2.526 2.619 2.526 2.575 818,216 +0.05(+1.93%)
Mar 09, 2010 2.460 2.545 2.435 2.526 1,036,016 +0.06(+2.64%)
Mar 08, 2010 2.487 2.487 2.438 2.461 818,304 -0.02(-0.81%)
Mar 05, 2010 2.513 2.521 2.426 2.481 811,952 -0.02(-0.90%)
Mar 04, 2010 2.456 2.504 2.454 2.504 1,874,920 +0.04(+1.83%)
Mar 03, 2010 2.421 2.485 2.399 2.459 950,336 +0.04(+1.76%)
Mar 02, 2010 2.524 2.530 2.399 2.416 1,538,232 -0.12(-4.78%)
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.