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

Trex Company (NY: TREX )

92.01 UNCHANGED
Streaming Delayed 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 (%)
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%)
Jul 01, 2013 6.049 6.050 5.832 5.885 1,847,992 -0.05(-0.86%)
Jun 28, 2013 6.067 6.095 5.936 5.936 2,305,608 -0.14(-2.34%)
Jun 27, 2013 6.077 6.166 5.986 6.079 1,643,992 +0.04(+0.62%)
Jun 26, 2013 6.325 6.325 6.040 6.041 1,889,776 -0.19(-3.11%)
Jun 25, 2013 5.860 6.360 5.764 6.235 3,106,232 +0.52(+9.00%)
Jun 24, 2013 6.499 6.565 5.708 5.720 8,548,624 -0.94(-14.07%)
Jun 21, 2013 7.031 7.034 6.554 6.656 13,168,232 -0.34(-4.91%)
Jun 20, 2013 6.939 7.024 6.766 7.000 3,175,680 -0.04(-0.64%)
Jun 19, 2013 7.003 7.254 6.982 7.045 3,400,696 +0.06(+0.90%)
Jun 18, 2013 6.800 7.030 6.765 6.982 2,403,496 +0.21(+3.14%)
Jun 17, 2013 6.522 6.845 6.522 6.770 3,338,944 +0.33(+5.19%)
Jun 14, 2013 6.331 6.444 6.326 6.436 1,315,536 +0.12(+1.86%)
Jun 13, 2013 6.236 6.343 5.961 6.319 1,693,824 +0.09(+1.38%)
Jun 12, 2013 6.327 6.327 6.188 6.232 1,249,920 -0.04(-0.60%)
Jun 11, 2013 6.367 6.426 6.190 6.270 1,455,760 -0.20(-3.11%)
Jun 10, 2013 6.393 6.524 6.348 6.471 1,226,448 +0.07(+1.05%)
Jun 07, 2013 6.688 6.688 6.343 6.404 1,282,528 -0.24(-3.58%)
Jun 06, 2013 6.505 6.655 6.390 6.641 711,048 +0.11(+1.66%)
Jun 05, 2013 6.744 6.744 6.522 6.532 859,864 -0.22(-3.26%)
Jun 04, 2013 6.822 6.875 6.699 6.753 2,066,216 -0.06(-0.86%)
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.