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

Trex Company (NY: TREX )

90.79 -1.72 (-1.86%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 31, 2004 5.375 5.438 5.362 5.418 699,200 +0.04(+0.79%)
Aug 30, 2004 5.372 5.418 5.359 5.375 644,000 -0.01(-0.19%)
Aug 27, 2004 5.340 5.400 5.334 5.385 603,200 +0.03(+0.61%)
Aug 26, 2004 5.294 5.375 5.294 5.353 458,400 +0.03(+0.52%)
Aug 25, 2004 5.311 5.334 5.255 5.325 684,000 -0.01(-0.23%)
Aug 24, 2004 5.294 5.345 5.294 5.338 1,225,600 +0.06(+1.09%)
Aug 23, 2004 5.344 5.345 5.250 5.280 2,719,200 -0.05(-1.01%)
Aug 20, 2004 5.344 5.406 5.322 5.334 1,074,400 -0.01(-0.19%)
Aug 19, 2004 5.375 5.411 5.338 5.344 456,000 -0.06(-1.16%)
Aug 18, 2004 5.375 5.425 5.360 5.406 820,800 +0.05(+0.86%)
Aug 17, 2004 5.367 5.455 5.350 5.360 1,032,000 +0.02(+0.33%)
Aug 16, 2004 5.207 5.343 5.207 5.343 910,400 +0.14(+2.59%)
Aug 13, 2004 5.244 5.290 5.180 5.207 637,600 -0.04(-0.83%)
Aug 12, 2004 5.200 5.298 5.159 5.251 1,180,800 +0.02(+0.38%)
Aug 11, 2004 5.463 5.463 5.216 5.231 3,159,200 -0.23(-4.23%)
Aug 10, 2004 5.344 5.520 5.344 5.463 1,682,400 +0.15(+2.82%)
Aug 09, 2004 5.367 5.374 5.285 5.312 1,324,000 -0.07(-1.32%)
Aug 06, 2004 5.331 5.468 5.301 5.384 857,600 -0.00(-0.05%)
Aug 05, 2004 5.476 5.527 5.383 5.386 648,000 -0.11(-2.00%)
Aug 04, 2004 5.500 5.513 5.412 5.496 2,061,600 -0.00(-0.09%)
Aug 03, 2004 5.544 5.588 5.501 5.501 1,363,200 -0.06(-1.10%)
Aug 02, 2004 5.556 5.625 5.527 5.562 1,424,800 -0.01(-0.22%)
Jul 30, 2004 5.506 5.633 5.500 5.575 1,968,800 +0.05(+0.90%)
Jul 29, 2004 5.388 5.525 5.388 5.525 1,532,800 +0.11(+1.96%)
Jul 28, 2004 5.434 5.434 5.353 5.419 1,525,600 -0.01(-0.28%)
Jul 27, 2004 5.306 5.439 5.280 5.434 2,568,800 +0.11(+2.14%)
Jul 26, 2004 5.125 5.325 5.119 5.320 3,596,800 +0.18(+3.55%)
Jul 23, 2004 4.825 5.344 4.825 5.138 13,203,200 +0.49(+10.63%)
Jul 22, 2004 4.625 4.644 4.584 4.644 1,531,200 +0.01(+0.24%)
Jul 21, 2004 4.681 4.681 4.626 4.633 1,431,200 -0.04(-0.94%)
Jul 20, 2004 4.675 4.686 4.610 4.676 1,095,200 +0.03(+0.70%)
Jul 19, 2004 4.678 4.684 4.621 4.644 1,438,400 -0.03(-0.70%)
Jul 16, 2004 4.694 4.729 4.656 4.676 2,121,600 -0.01(-0.24%)
Jul 15, 2004 4.749 4.749 4.688 4.688 516,000 -0.07(-1.37%)
Jul 14, 2004 4.751 4.789 4.731 4.753 948,800 +0.00(+0.03%)
Jul 13, 2004 4.665 4.751 4.653 4.751 1,761,600 +0.07(+1.50%)
Jul 12, 2004 4.562 4.681 4.562 4.681 1,023,200 +0.11(+2.32%)
Jul 09, 2004 4.550 4.593 4.531 4.575 680,800 +0.03(+0.55%)
Jul 08, 2004 4.649 4.649 4.527 4.550 1,815,200 -0.10(-2.12%)
Jul 07, 2004 4.625 4.665 4.624 4.649 1,026,400 +0.00(+0.08%)
Jul 06, 2004 4.656 4.662 4.619 4.645 833,600 -0.03(-0.69%)
Jul 02, 2004 4.670 4.686 4.646 4.678 407,200 +0.01(+0.16%)
Jul 01, 2004 4.731 4.731 4.635 4.670 870,400 -0.05(-1.03%)
Jun 30, 2004 4.740 4.742 4.701 4.719 1,143,200 -0.02(-0.45%)
Jun 29, 2004 4.759 4.759 4.671 4.740 1,704,800 +0.00(+0.03%)
Jun 28, 2004 4.718 4.763 4.670 4.739 1,432,800 +0.05(+1.12%)
Jun 25, 2004 4.662 4.707 4.625 4.686 1,116,000 +0.04(+0.78%)
Jun 24, 2004 4.669 4.724 4.614 4.650 1,144,800 -0.03(-0.67%)
Jun 23, 2004 4.700 4.706 4.629 4.681 1,756,000 -0.05(-1.06%)
Jun 22, 2004 4.711 4.790 4.675 4.731 1,128,000 +0.04(+0.88%)
Jun 21, 2004 4.657 4.730 4.644 4.690 1,265,600 +0.03(+0.70%)
Jun 18, 2004 4.709 4.709 4.631 4.657 1,125,600 -0.05(-1.09%)
Jun 17, 2004 4.628 4.710 4.599 4.709 1,015,200 +0.06(+1.32%)
Jun 16, 2004 4.625 4.657 4.595 4.647 594,400 +0.01(+0.30%)
Jun 15, 2004 4.521 4.654 4.521 4.634 936,000 +0.10(+2.23%)
Jun 14, 2004 4.500 4.532 4.474 4.532 1,068,800 +0.03(+0.72%)
Jun 10, 2004 4.491 4.530 4.480 4.500 712,000 +0.01(+0.33%)
Jun 09, 2004 4.541 4.593 4.415 4.485 1,005,600 -0.09(-1.91%)
Jun 08, 2004 4.562 4.581 4.494 4.572 401,600 -0.00(-0.03%)
Jun 07, 2004 4.500 4.575 4.459 4.574 461,600 +0.10(+2.18%)
Jun 04, 2004 4.549 4.560 4.438 4.476 1,195,200 -0.07(-1.51%)
Jun 03, 2004 4.531 4.600 4.518 4.545 876,000 +0.00(+0.00%)
Jun 02, 2004 4.534 4.562 4.487 4.545 999,200 +0.01(+0.22%)
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.