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 30, 2008 1.550 1.569 1.389 1.400 2,679,096 -0.17(-10.76%)
May 29, 2008 1.600 1.619 1.536 1.569 1,979,864 -0.04(-2.26%)
May 28, 2008 1.675 1.688 1.581 1.605 1,860,800 -0.07(-4.18%)
May 27, 2008 1.686 1.748 1.657 1.675 2,316,288 -0.02(-1.03%)
May 26, 2008 1.635 1.771 1.631 1.692 0 +0.00(+0.00%)
May 23, 2008 1.635 1.771 1.631 1.692 2,926,672 +0.05(+2.89%)
May 22, 2008 1.476 1.650 1.475 1.645 4,852,696 +0.17(+11.81%)
May 21, 2008 1.469 1.494 1.410 1.471 5,008,320 +0.00(+0.17%)
May 20, 2008 1.355 1.474 1.335 1.469 3,204,512 +0.11(+7.80%)
May 19, 2008 1.335 1.381 1.319 1.363 1,424,952 +0.04(+3.02%)
May 16, 2008 1.284 1.331 1.281 1.323 1,282,528 +0.04(+3.02%)
May 15, 2008 1.317 1.317 1.274 1.284 1,178,144 -0.04(-2.84%)
May 14, 2008 1.312 1.325 1.301 1.321 1,692,824 +0.00(+0.09%)
May 13, 2008 1.302 1.331 1.300 1.320 2,569,760 +0.02(+1.64%)
May 12, 2008 1.274 1.311 1.274 1.299 1,424,192 +0.03(+2.06%)
May 09, 2008 1.264 1.285 1.255 1.272 879,408 -0.02(-1.17%)
May 08, 2008 1.155 1.288 1.150 1.288 1,753,936 +0.15(+12.69%)
May 07, 2008 1.167 1.219 1.137 1.143 1,804,296 -0.03(-2.25%)
May 06, 2008 1.071 1.188 1.071 1.169 1,270,880 +0.03(+2.97%)
May 05, 2008 1.099 1.140 1.099 1.135 1,445,712 +0.03(+2.37%)
May 02, 2008 1.133 1.136 1.100 1.109 914,448 -0.02(-1.55%)
May 01, 2008 1.125 1.147 1.110 1.126 1,208,672 -0.01(-0.99%)
Apr 30, 2008 1.125 1.137 1.081 1.137 1,341,216 +0.02(+2.13%)
Apr 29, 2008 1.036 1.124 1.036 1.114 1,931,288 +0.08(+7.48%)
Apr 28, 2008 1.046 1.055 1.015 1.036 2,366,992 +0.00(+0.24%)
Apr 25, 2008 1.024 1.086 1.024 1.034 1,116,536 +0.01(+1.35%)
Apr 24, 2008 1.026 1.035 1.000 1.020 1,533,456 -0.01(-0.85%)
Apr 23, 2008 1.090 1.090 1.012 1.029 472,856 +0.00(+0.12%)
Apr 22, 2008 1.064 1.081 1.010 1.028 711,848 -0.04(-3.97%)
Apr 21, 2008 1.056 1.083 1.056 1.070 2,005,952 +0.00(+0.35%)
Apr 18, 2008 1.062 1.116 1.046 1.066 687,096 +0.01(+1.31%)
Apr 17, 2008 1.029 1.060 1.002 1.052 1,420,216 +0.02(+1.69%)
Apr 16, 2008 1.000 1.042 0.9862 1.035 2,418,976 +0.03(+3.11%)
Apr 15, 2008 1.021 1.026 0.9875 1.004 619,200 -0.01(-1.23%)
Apr 14, 2008 0.9975 1.025 0.9725 1.016 3,878,048 +0.02(+2.01%)
Apr 11, 2008 1.008 1.015 0.9775 0.9962 870,400 -0.02(-1.97%)
Apr 10, 2008 1.002 1.038 1.000 1.016 837,512 +0.02(+1.50%)
Apr 09, 2008 0.9912 1.038 0.9912 1.001 1,543,184 +0.01(+1.26%)
Apr 08, 2008 1.060 1.065 0.9725 0.9888 1,591,072 -0.08(-7.38%)
Apr 07, 2008 1.041 1.124 1.041 1.067 1,456,240 +0.03(+3.14%)
Apr 04, 2008 1.076 1.100 1.032 1.035 828,800 -0.03(-2.70%)
Apr 03, 2008 1.085 1.096 1.040 1.064 362,400 -0.01(-1.28%)
Apr 02, 2008 1.028 1.094 1.017 1.077 1,612,000 +0.04(+4.11%)
Apr 01, 2008 1.001 1.038 0.9700 1.035 1,059,592 +0.05(+5.08%)
Mar 31, 2008 0.9962 1.004 0.9487 0.9850 925,376 -0.01(-0.63%)
Mar 28, 2008 1.020 1.020 0.9575 0.9912 846,400 -0.03(-2.46%)
Mar 27, 2008 1.014 1.021 0.9487 1.016 1,545,600 +0.00(+0.25%)
Mar 26, 2008 1.012 1.030 0.9587 1.014 766,320 -0.01(-0.73%)
Mar 25, 2008 0.9800 1.021 0.9250 1.021 530,400 +0.04(+4.08%)
Mar 24, 2008 0.9250 0.9875 0.9200 0.9812 1,072,800 +0.06(+6.22%)
Mar 21, 2008 0.9563 0.9563 0.8938 0.9237 2,167,224 +0.00(+0.00%)
Mar 20, 2008 0.9563 0.9563 0.8938 0.9237 2,167,224 +0.06(+7.26%)
Mar 19, 2008 0.8788 0.9487 0.8612 0.8612 2,252,184 -0.01(-1.01%)
Mar 18, 2008 0.8425 0.9150 0.8350 0.8700 1,129,600 +0.05(+5.45%)
Mar 17, 2008 0.8350 0.8562 0.8125 0.8250 652,800 -0.03(-3.65%)
Mar 14, 2008 0.8688 0.9313 0.8250 0.8562 1,241,136 -0.01(-0.72%)
Mar 13, 2008 0.8450 0.8825 0.8325 0.8625 2,024,896 +0.01(+1.32%)
Mar 12, 2008 0.8675 0.8812 0.8462 0.8512 597,312 -0.01(-1.59%)
Mar 11, 2008 0.8912 0.9137 0.8550 0.8650 1,082,000 -0.01(-0.72%)
Mar 10, 2008 0.9950 1.029 0.8625 0.8712 1,026,648 -0.13(-12.98%)
Mar 07, 2008 0.9750 1.030 0.9750 1.001 651,200 +0.03(+2.69%)
Mar 06, 2008 0.9888 1.030 0.9563 0.9750 1,347,768 -0.02(-2.01%)
Mar 05, 2008 1.019 1.042 0.9938 0.9950 1,323,200 -0.01(-1.24%)
Mar 04, 2008 0.9450 1.011 0.9250 1.008 857,840 +0.07(+7.18%)
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.