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 (%)
May 31, 2005 4.809 4.819 4.776 4.819 1,182,400 +0.01(+0.23%)
May 27, 2005 4.787 4.843 4.781 4.808 764,000 +0.03(+0.68%)
May 26, 2005 4.591 4.808 4.591 4.775 4,176,800 +0.18(+3.92%)
May 25, 2005 4.728 4.728 4.559 4.595 1,912,800 -0.16(-3.36%)
May 24, 2005 4.812 4.812 4.706 4.755 1,208,800 -0.05(-1.14%)
May 23, 2005 4.819 4.894 4.806 4.810 1,315,200 -0.01(-0.13%)
May 20, 2005 4.896 4.896 4.777 4.816 1,232,000 -0.09(-1.88%)
May 19, 2005 4.969 5.014 4.894 4.909 680,000 -0.05(-1.08%)
May 18, 2005 4.874 5.010 4.862 4.963 896,800 +0.09(+1.82%)
May 17, 2005 4.836 4.875 4.814 4.874 853,600 +0.04(+0.88%)
May 16, 2005 4.765 4.844 4.753 4.831 904,000 +0.05(+1.02%)
May 13, 2005 4.875 4.875 4.742 4.782 1,143,200 -0.11(-2.27%)
May 12, 2005 4.947 4.957 4.878 4.894 1,666,400 -0.05(-1.06%)
May 11, 2005 4.950 4.981 4.925 4.946 794,400 -0.01(-0.28%)
May 10, 2005 5.034 5.043 4.938 4.960 976,800 -0.07(-1.47%)
May 09, 2005 5.056 5.056 4.969 5.034 967,200 -0.03(-0.64%)
May 06, 2005 5.081 5.105 5.001 5.066 762,400 +0.08(+1.55%)
May 05, 2005 4.944 5.000 4.934 4.989 741,600 +0.02(+0.48%)
May 04, 2005 4.954 4.982 4.912 4.965 823,200 +0.01(+0.25%)
May 03, 2005 5.001 5.003 4.938 4.952 1,582,400 -0.09(-1.78%)
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.