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

Trex Company (NY: TREX )

90.53 +1.12 (+1.25%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2010 2.821 3.175 2.804 3.061 3,351,576 +0.24(+8.65%)
Apr 29, 2010 2.876 2.889 2.785 2.817 1,168,208 -0.05(-1.66%)
Apr 28, 2010 2.869 2.892 2.825 2.865 390,944 +0.01(+0.17%)
Apr 27, 2010 2.922 2.975 2.845 2.860 702,192 -0.10(-3.26%)
Apr 26, 2010 3.135 3.144 2.951 2.956 772,320 -0.17(-5.36%)
Apr 23, 2010 3.061 3.150 3.061 3.124 940,584 +0.06(+1.83%)
Apr 22, 2010 2.975 3.076 2.924 3.067 377,696 +0.06(+2.04%)
Apr 21, 2010 2.961 3.022 2.902 3.006 701,632 +0.04(+1.18%)
Apr 20, 2010 2.970 2.974 2.931 2.971 297,552 +0.03(+0.93%)
Apr 19, 2010 3.022 3.036 2.929 2.944 355,576 -0.09(-2.93%)
Apr 16, 2010 2.987 3.080 2.972 3.033 1,069,712 +0.04(+1.42%)
Apr 15, 2010 2.886 2.998 2.875 2.990 690,424 +0.08(+2.84%)
Apr 14, 2010 2.864 2.920 2.840 2.908 869,696 +0.07(+2.33%)
Apr 13, 2010 2.833 2.850 2.763 2.841 562,184 -0.01(-0.35%)
Apr 12, 2010 2.868 2.890 2.808 2.851 1,185,144 +0.00(+0.00%)
Apr 09, 2010 2.711 2.871 2.688 2.851 2,373,560 +0.15(+5.46%)
Apr 08, 2010 2.703 2.720 2.685 2.704 255,272 -0.01(-0.28%)
Apr 07, 2010 2.679 2.711 2.652 2.711 430,376 +0.02(+0.60%)
Apr 06, 2010 2.667 2.706 2.647 2.695 398,760 -0.01(-0.51%)
Apr 05, 2010 2.674 2.748 2.655 2.709 435,896 +0.03(+1.26%)
Apr 01, 2010 2.690 2.675 2.675 2.675 512,000 +0.01(+0.52%)
Mar 31, 2010 2.655 2.737 2.638 2.661 635,320 +0.00(+0.14%)
Mar 30, 2010 2.631 2.675 2.631 2.658 480,552 +0.00(+0.05%)
Mar 29, 2010 2.674 2.674 2.640 2.656 298,344 +0.00(+0.05%)
Mar 26, 2010 2.654 2.674 2.640 2.655 412,648 +0.00(+0.09%)
Mar 25, 2010 2.665 2.719 2.650 2.652 603,504 -0.01(-0.33%)
Mar 24, 2010 2.710 2.726 2.655 2.661 534,600 -0.08(-2.74%)
Mar 23, 2010 2.690 2.749 2.629 2.736 1,575,984 +0.04(+1.48%)
Mar 22, 2010 2.616 2.700 2.586 2.696 450,696 +0.06(+2.13%)
Mar 19, 2010 2.609 2.665 2.581 2.640 1,010,552 +0.05(+1.88%)
Mar 18, 2010 2.596 2.619 2.555 2.591 490,360 +0.01(+0.24%)
Mar 17, 2010 2.629 2.634 2.581 2.585 513,256 -0.03(-1.10%)
Mar 16, 2010 2.649 2.656 2.571 2.614 810,688 -0.04(-1.46%)
Mar 15, 2010 2.634 2.669 2.634 2.652 1,028,768 +0.05(+2.02%)
Mar 12, 2010 2.750 2.750 2.579 2.600 1,014,368 -0.15(-5.28%)
Mar 11, 2010 2.550 2.749 2.525 2.745 4,448,864 +0.17(+6.60%)
Mar 10, 2010 2.526 2.619 2.526 2.575 818,216 +0.05(+1.93%)
Mar 09, 2010 2.460 2.545 2.435 2.526 1,036,016 +0.06(+2.64%)
Mar 08, 2010 2.487 2.487 2.438 2.461 818,304 -0.02(-0.81%)
Mar 05, 2010 2.513 2.521 2.426 2.481 811,952 -0.02(-0.90%)
Mar 04, 2010 2.456 2.504 2.454 2.504 1,874,920 +0.04(+1.83%)
Mar 03, 2010 2.421 2.485 2.399 2.459 950,336 +0.04(+1.76%)
Mar 02, 2010 2.524 2.530 2.399 2.416 1,538,232 -0.12(-4.78%)
Mar 01, 2010 2.513 2.561 2.486 2.538 2,302,272 +0.04(+1.55%)
Feb 26, 2010 2.243 2.514 2.235 2.499 2,237,784 +0.27(+12.11%)
Feb 25, 2010 2.185 2.243 2.179 2.229 565,744 +0.01(+0.39%)
Feb 24, 2010 2.195 2.243 2.195 2.220 1,384,664 +0.03(+1.14%)
Feb 23, 2010 2.204 2.224 2.165 2.195 654,968 -0.02(-0.85%)
Feb 22, 2010 2.241 2.244 2.196 2.214 347,088 -0.02(-1.12%)
Feb 19, 2010 2.212 2.250 2.199 2.239 361,256 +0.03(+1.19%)
Feb 18, 2010 2.178 2.231 2.164 2.212 483,616 +0.04(+1.67%)
Feb 17, 2010 2.236 2.249 2.126 2.176 2,784,888 -0.04(-1.86%)
Feb 16, 2010 2.158 2.226 2.131 2.217 733,528 +0.06(+3.02%)
Feb 12, 2010 2.086 2.152 2.152 2.152 2,139,200 +0.05(+2.56%)
Feb 11, 2010 2.051 2.101 2.045 2.099 872,336 +0.04(+2.07%)
Feb 10, 2010 2.091 2.109 2.051 2.056 844,368 -0.04(-1.67%)
Feb 09, 2010 2.053 2.129 2.035 2.091 441,920 +0.08(+4.04%)
Feb 08, 2010 2.035 2.062 2.000 2.010 566,016 -0.02(-0.86%)
Feb 05, 2010 2.001 2.035 1.985 2.027 536,768 +0.03(+1.37%)
Feb 04, 2010 1.985 2.031 1.980 2.000 778,528 +0.00(+0.06%)
Feb 03, 2010 2.006 2.027 1.999 1.999 538,256 -0.02(-0.93%)
Feb 02, 2010 2.005 2.033 1.995 2.018 1,483,112 +0.01(+0.44%)
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.