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: 7:00 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 (%)
Feb 28, 2005
5.711
5.819
5.650
5.689
1,106,400
+0.04(+0.69%)
Feb 25, 2005
5.575
5.679
5.575
5.650
2,277,600
+0.05(+0.89%)
Feb 24, 2005
5.594
5.624
5.513
5.600
1,961,600
+0.01(+0.11%)
Feb 23, 2005
5.638
5.639
5.564
5.594
3,188,800
-0.05(-0.95%)
Feb 22, 2005
5.900
5.904
5.639
5.647
4,252,000
-0.30(-5.08%)
Feb 18, 2005
6.025
6.025
5.889
5.950
2,911,200
-0.08(-1.24%)
Feb 17, 2005
6.062
6.128
5.987
6.025
1,511,200
-0.03(-0.43%)
Feb 16, 2005
6.010
6.065
6.010
6.051
1,996,000
+0.04(+0.69%)
Feb 15, 2005
5.987
6.037
5.975
6.010
1,583,200
+0.02(+0.38%)
Feb 14, 2005
6.044
6.062
5.986
5.987
988,000
-0.07(-1.16%)
Feb 11, 2005
5.800
6.069
5.800
6.058
3,501,600
+0.27(+4.69%)
Feb 10, 2005
5.900
5.978
5.707
5.786
1,682,400
-0.11(-1.93%)
Feb 09, 2005
6.111
6.116
5.886
5.900
1,312,800
-0.21(-3.46%)
Feb 08, 2005
6.106
6.151
6.088
6.111
696,800
+0.00(+0.08%)
Feb 07, 2005
6.112
6.181
6.070
6.106
642,400
-0.01(-0.10%)
Feb 04, 2005
6.053
6.188
6.051
6.112
1,566,400
+0.09(+1.45%)
Feb 03, 2005
6.065
6.072
5.996
6.025
1,393,600
-0.04(-0.66%)
Feb 02, 2005
6.103
6.112
5.992
6.065
1,628,000
-0.04(-0.59%)
Feb 01, 2005
6.135
6.135
6.100
6.101
2,141,600
-0.03(-0.49%)
Jan 31, 2005
6.094
6.150
6.088
6.131
2,353,600
+0.06(+1.01%)
Jan 28, 2005
6.080
6.156
6.029
6.070
1,691,200
+0.02(+0.25%)
Jan 27, 2005
5.900
6.124
5.900
6.055
1,904,000
+0.17(+2.95%)
Jan 26, 2005
5.975
5.975
5.812
5.881
2,562,400
-0.09(-1.57%)
Jan 25, 2005
6.037
6.120
5.963
5.975
999,200
-0.06(-0.93%)
Jan 24, 2005
6.140
6.155
6.009
6.031
631,200
-0.08(-1.27%)
Jan 21, 2005
6.119
6.140
6.082
6.109
1,456,000
+0.01(+0.14%)
Jan 20, 2005
6.250
6.250
6.094
6.100
1,036,800
-0.15(-2.42%)
Jan 19, 2005
6.355
6.357
6.242
6.251
974,400
-0.08(-1.34%)
Jan 18, 2005
6.263
6.400
6.250
6.336
1,458,400
+0.14(+2.20%)
Jan 14, 2005
6.244
6.250
6.162
6.200
960,000
-0.03(-0.50%)
Jan 13, 2005
6.166
6.281
6.166
6.231
1,135,200
+0.04(+0.65%)
Jan 12, 2005
6.115
6.206
6.084
6.191
1,055,200
+0.05(+0.83%)
Jan 11, 2005
6.225
6.225
6.129
6.140
929,600
-0.14(-2.29%)
Jan 10, 2005
6.125
6.369
6.116
6.284
1,116,800
+0.17(+2.80%)
Jan 07, 2005
6.183
6.188
6.080
6.112
692,800
-0.08(-1.29%)
Jan 06, 2005
6.175
6.281
6.141
6.192
1,723,200
+0.01(+0.16%)
Jan 05, 2005
6.388
6.389
6.056
6.183
3,949,600
-0.32(-4.98%)
Jan 04, 2005
6.550
6.569
6.450
6.506
1,205,600
-0.03(-0.50%)
Jan 03, 2005
6.559
6.605
6.510
6.539
754,400
-0.02(-0.25%)
Dec 31, 2004
6.606
6.609
6.537
6.555
959,200
-0.05(-0.78%)
Dec 30, 2004
6.683
6.688
6.588
6.606
515,200
-0.04(-0.68%)
Dec 29, 2004
6.650
6.725
6.634
6.651
662,400
+0.00(+0.02%)
Dec 28, 2004
6.681
6.706
6.577
6.650
1,252,000
-0.04(-0.62%)
Dec 27, 2004
6.750
6.781
6.670
6.691
1,084,800
+0.00(+0.00%)
Dec 23, 2004
6.607
6.750
6.594
6.691
796,800
+0.06(+0.94%)
Dec 22, 2004
6.395
6.629
6.395
6.629
1,474,400
+0.20(+3.11%)
Dec 21, 2004
6.306
6.531
6.301
6.429
927,200
+0.13(+2.04%)
Dec 20, 2004
6.335
6.362
6.275
6.300
976,000
-0.03(-0.40%)
Dec 17, 2004
6.303
6.325
6.251
6.325
1,008,800
+0.04(+0.56%)
Dec 16, 2004
6.244
6.311
6.214
6.290
1,142,400
+0.04(+0.64%)
Dec 15, 2004
6.175
6.275
6.159
6.250
1,564,000
+0.03(+0.40%)
Dec 14, 2004
6.207
6.244
6.145
6.225
592,800
+0.05(+0.79%)
Dec 13, 2004
6.131
6.184
6.101
6.176
825,600
+0.04(+0.73%)
Dec 10, 2004
5.955
6.231
5.955
6.131
1,396,800
+0.19(+3.28%)
Dec 09, 2004
5.938
5.981
5.888
5.936
722,400
-0.02(-0.34%)
Dec 08, 2004
5.814
5.956
5.814
5.956
948,800
+0.13(+2.23%)
Dec 07, 2004
6.088
6.088
5.825
5.826
903,200
-0.28(-4.62%)
Dec 06, 2004
6.150
6.221
6.066
6.109
1,245,600
-0.01(-0.18%)
Dec 03, 2004
6.128
6.181
6.059
6.120
620,000
+0.00(+0.04%)
Dec 02, 2004
5.907
6.192
5.895
6.117
1,083,200
+0.20(+3.36%)
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
.