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 (%)
Jul 31, 2008 1.854 2.123 1.854 2.105 5,373,736 +0.29(+16.30%)
Jul 30, 2008 1.873 1.873 1.688 1.810 5,178,840 +0.37(+25.91%)
Jul 29, 2008 1.438 1.478 1.326 1.438 888,968 +0.10(+7.38%)
Jul 28, 2008 1.350 1.404 1.329 1.339 481,320 -0.03(-2.01%)
Jul 25, 2008 1.356 1.379 1.308 1.366 693,904 +0.04(+2.73%)
Jul 24, 2008 1.383 1.475 1.299 1.330 1,005,256 -0.05(-3.36%)
Jul 23, 2008 1.355 1.400 1.309 1.376 1,034,960 +0.05(+3.77%)
Jul 22, 2008 1.246 1.376 1.231 1.326 932,560 +0.07(+5.99%)
Jul 21, 2008 1.285 1.288 1.240 1.251 869,576 -0.02(-1.67%)
Jul 18, 2008 1.268 1.285 1.225 1.272 892,168 +0.00(+0.30%)
Jul 17, 2008 1.256 1.271 1.196 1.269 1,011,280 +0.02(+1.30%)
Jul 16, 2008 1.175 1.255 1.170 1.252 1,108,544 +0.08(+7.05%)
Jul 15, 2008 1.150 1.212 1.125 1.170 1,588,944 +0.00(+0.21%)
Jul 14, 2008 1.135 1.176 1.135 1.167 1,535,472 +0.03(+2.75%)
Jul 11, 2008 1.250 1.260 1.104 1.136 2,406,816 -0.12(-9.28%)
Jul 10, 2008 1.284 1.317 1.216 1.252 1,199,064 -0.04(-2.72%)
Jul 09, 2008 1.335 1.353 1.241 1.288 1,405,560 -0.05(-3.83%)
Jul 08, 2008 1.321 1.349 1.269 1.339 974,152 +0.02(+1.71%)
Jul 07, 2008 1.376 1.438 1.286 1.316 1,370,480 -0.06(-4.36%)
Jul 04, 2008 1.274 1.381 1.269 1.376 900,720 +0.00(+0.00%)
Jul 03, 2008 1.274 1.381 1.269 1.376 900,720 +0.11(+8.37%)
Jul 02, 2008 1.387 1.444 1.259 1.270 1,989,840 -0.12(-8.55%)
Jul 01, 2008 1.410 1.459 1.354 1.389 1,874,024 -0.08(-5.29%)
Jun 30, 2008 1.469 1.525 1.426 1.466 1,996,696 +0.11(+8.51%)
Jun 27, 2008 1.454 1.458 1.320 1.351 3,009,264 -0.12(-7.92%)
Jun 26, 2008 1.376 1.573 1.310 1.468 5,745,648 +0.11(+7.90%)
Jun 25, 2008 1.302 1.462 1.302 1.360 1,111,832 +0.05(+3.62%)
Jun 24, 2008 1.391 1.409 1.306 1.312 1,272,672 -0.09(-6.17%)
Jun 23, 2008 1.434 1.444 1.389 1.399 1,013,560 -0.04(-2.61%)
Jun 20, 2008 1.450 1.450 1.385 1.436 1,597,616 -0.00(-0.17%)
Jun 19, 2008 1.419 1.474 1.413 1.439 808,656 +0.03(+2.40%)
Jun 18, 2008 1.478 1.485 1.381 1.405 1,095,024 -0.08(-5.55%)
Jun 17, 2008 1.570 1.580 1.479 1.488 682,600 -0.08(-4.88%)
Jun 16, 2008 1.570 1.586 1.508 1.564 491,680 -0.03(-1.57%)
Jun 13, 2008 1.569 1.644 1.468 1.589 1,119,808 +0.04(+2.50%)
Jun 12, 2008 1.716 1.716 1.542 1.550 653,576 -0.04(-2.36%)
Jun 11, 2008 1.625 1.663 1.571 1.587 954,688 -0.04(-2.68%)
Jun 10, 2008 1.548 1.656 1.529 1.631 1,012,328 +0.06(+3.98%)
Jun 09, 2008 1.659 1.663 1.541 1.569 1,329,008 -0.10(-5.92%)
Jun 06, 2008 1.688 1.721 1.666 1.667 1,558,208 -0.02(-1.04%)
Jun 05, 2008 1.566 1.718 1.562 1.685 4,043,856 +0.18(+11.87%)
Jun 04, 2008 1.450 1.541 1.439 1.506 823,984 +0.05(+3.34%)
Jun 03, 2008 1.433 1.477 1.417 1.458 1,631,984 +0.02(+1.22%)
Jun 02, 2008 1.471 1.500 1.403 1.440 2,123,568 +0.04(+2.86%)
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%)
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.