Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Trex Company
(NY:
TREX
)
88.30
+1.18 (+1.35%)
Official Closing Price
Updated: 4:10 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2002
4.459
4.459
4.319
4.412
1,127,200
-0.04(-0.98%)
Dec 30, 2002
4.374
4.494
4.289
4.456
1,407,200
+0.08(+1.89%)
Dec 27, 2002
4.683
4.684
4.362
4.374
1,720,000
-0.34(-7.21%)
Dec 26, 2002
4.784
4.780
4.674
4.714
393,600
+0.04(+0.77%)
Dec 24, 2002
4.784
4.784
4.674
4.678
437,600
-0.11(-2.22%)
Dec 23, 2002
4.624
4.874
4.620
4.784
1,836,800
+0.17(+3.57%)
Dec 20, 2002
4.475
4.619
4.475
4.619
1,012,000
+0.13(+2.98%)
Dec 19, 2002
4.463
4.499
4.412
4.485
570,400
-0.00(-0.03%)
Dec 18, 2002
4.514
4.515
4.441
4.486
921,600
-0.04(-0.86%)
Dec 17, 2002
4.350
4.543
4.341
4.525
2,216,000
+0.17(+3.99%)
Dec 16, 2002
4.290
4.459
4.290
4.351
880,800
+0.06(+1.46%)
Dec 13, 2002
4.277
4.306
4.250
4.289
684,800
-0.02(-0.46%)
Dec 12, 2002
4.250
4.344
4.245
4.309
1,521,600
-0.10(-2.21%)
Dec 11, 2002
4.514
4.601
4.376
4.406
2,271,200
-0.11(-2.35%)
Dec 10, 2002
4.263
4.525
4.250
4.513
1,296,800
+0.25(+5.87%)
Dec 09, 2002
4.235
4.281
4.201
4.263
651,200
+0.03(+0.65%)
Dec 06, 2002
4.119
4.310
4.106
4.235
492,800
+0.08(+2.05%)
Dec 05, 2002
4.312
4.312
4.100
4.150
671,200
-0.17(-3.91%)
Dec 04, 2002
4.162
4.325
4.162
4.319
712,800
+0.14(+3.29%)
Dec 03, 2002
4.275
4.275
4.124
4.181
486,400
-0.09(-2.11%)
Dec 02, 2002
4.125
4.312
4.125
4.271
1,163,200
+0.17(+4.02%)
Nov 29, 2002
4.229
4.246
4.075
4.106
621,600
-0.11(-2.67%)
Nov 27, 2002
4.200
4.362
4.189
4.219
2,105,600
+0.05(+1.20%)
Nov 26, 2002
4.031
4.259
4.027
4.169
1,202,400
+0.12(+2.93%)
Nov 25, 2002
4.000
4.122
3.951
4.050
1,117,600
+0.07(+1.85%)
Nov 22, 2002
3.881
4.022
3.881
3.976
925,600
+0.10(+2.58%)
Nov 21, 2002
3.669
3.905
3.665
3.876
996,800
+0.24(+6.56%)
Nov 20, 2002
3.594
3.669
3.576
3.638
776,800
+0.04(+0.97%)
Nov 19, 2002
3.614
3.656
3.587
3.603
280,800
-0.04(-1.06%)
Nov 18, 2002
3.695
3.695
3.615
3.641
1,014,400
-0.00(-0.10%)
Nov 15, 2002
3.700
3.700
3.631
3.645
363,200
-0.04(-1.22%)
Nov 14, 2002
3.694
3.750
3.688
3.690
545,600
+0.03(+0.75%)
Nov 13, 2002
3.712
3.732
3.658
3.663
958,400
-0.07(-1.94%)
Nov 12, 2002
3.494
3.744
3.494
3.735
729,600
+0.23(+6.52%)
Nov 11, 2002
3.689
3.694
3.484
3.506
532,000
-0.18(-4.92%)
Nov 08, 2002
3.558
3.692
3.558
3.688
648,800
+0.14(+4.02%)
Nov 07, 2002
3.700
3.700
3.511
3.545
432,800
-0.17(-4.45%)
Nov 06, 2002
3.714
3.756
3.671
3.710
368,800
+0.01(+0.24%)
Nov 05, 2002
3.714
3.756
3.664
3.701
624,000
-0.02(-0.67%)
Nov 04, 2002
3.656
3.749
3.656
3.726
906,400
+0.10(+2.79%)
Nov 01, 2002
3.562
3.650
3.560
3.625
691,200
+0.06(+1.75%)
Oct 31, 2002
3.587
3.594
3.495
3.562
386,400
-0.04(-1.21%)
Oct 30, 2002
3.500
3.616
3.431
3.606
329,600
+0.12(+3.55%)
Oct 29, 2002
3.469
3.487
3.288
3.482
668,000
+0.17(+5.01%)
Oct 28, 2002
3.413
3.462
3.316
3.316
392,800
-0.11(-3.35%)
Oct 25, 2002
3.438
3.451
3.325
3.431
422,400
-0.01(-0.36%)
Oct 24, 2002
3.369
3.481
3.368
3.444
306,400
+0.11(+3.18%)
Oct 23, 2002
3.250
3.350
3.231
3.337
169,600
+0.06(+1.71%)
Oct 22, 2002
3.376
3.376
3.281
3.281
168,000
-0.09(-2.60%)
Oct 21, 2002
3.150
3.388
3.149
3.369
220,800
+0.22(+6.94%)
Oct 18, 2002
3.351
3.359
3.150
3.150
428,000
-0.20(-6.01%)
Oct 17, 2002
3.406
3.436
3.345
3.351
388,000
+0.04(+1.17%)
Oct 16, 2002
3.406
3.411
3.312
3.312
550,400
+0.10(+3.07%)
Oct 15, 2002
3.219
3.300
3.200
3.214
184,800
+0.07(+2.27%)
Oct 14, 2002
3.019
3.181
3.019
3.143
317,600
+0.14(+4.53%)
Oct 11, 2002
2.875
3.006
2.875
3.006
212,000
+0.18(+6.42%)
Oct 10, 2002
2.828
2.828
2.700
2.825
714,400
+0.01(+0.27%)
Oct 09, 2002
3.087
3.087
2.817
2.817
489,600
-0.29(-9.48%)
Oct 08, 2002
3.156
3.244
3.098
3.112
534,400
-0.06(-1.97%)
Oct 07, 2002
3.062
3.249
2.975
3.175
1,116,800
+0.05(+1.60%)
Oct 04, 2002
3.306
3.309
3.114
3.125
644,800
-0.18(-5.48%)
Oct 03, 2002
3.294
3.376
3.294
3.306
488,800
-0.06(-1.86%)
Oct 02, 2002
3.250
3.419
3.250
3.369
368,800
+0.12(+3.65%)
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
.