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
)
87.93
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 22, 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, 2007
3.067
3.120
2.928
3.053
726,400
-0.02(-0.73%)
Feb 27, 2007
3.195
3.231
3.019
3.075
1,174,400
-0.15(-4.69%)
Feb 26, 2007
3.196
3.251
3.065
3.226
1,054,512
+0.03(+0.94%)
Feb 23, 2007
3.161
3.231
3.125
3.196
1,551,200
+0.04(+1.11%)
Feb 22, 2007
3.171
3.194
3.125
3.161
1,247,200
-0.01(-0.32%)
Feb 21, 2007
3.200
3.225
3.160
3.171
1,091,200
-0.04(-1.28%)
Feb 20, 2007
3.224
3.250
3.201
3.212
847,200
-0.03(-0.85%)
Feb 16, 2007
3.260
3.260
3.232
3.240
316,800
-0.01(-0.27%)
Feb 15, 2007
3.223
3.254
3.204
3.249
368,800
+0.03(+0.97%)
Feb 14, 2007
3.264
3.285
3.216
3.217
810,400
-0.05(-1.53%)
Feb 13, 2007
3.251
3.292
3.236
3.268
668,784
+0.02(+0.62%)
Feb 12, 2007
3.254
3.325
3.230
3.248
603,200
-0.01(-0.23%)
Feb 09, 2007
3.292
3.292
3.206
3.255
573,600
-0.04(-1.10%)
Feb 08, 2007
3.305
3.317
3.252
3.291
366,400
-0.01(-0.42%)
Feb 07, 2007
3.271
3.330
3.250
3.305
840,000
+0.03(+1.03%)
Feb 06, 2007
3.279
3.284
3.240
3.271
1,140,800
-0.01(-0.23%)
Feb 05, 2007
3.374
3.374
3.263
3.279
1,526,400
-0.09(-2.82%)
Feb 02, 2007
3.362
3.462
3.291
3.374
1,597,600
+0.01(+0.33%)
Feb 01, 2007
3.370
3.441
3.342
3.362
1,407,200
+0.02(+0.52%)
Jan 31, 2007
3.330
3.359
3.268
3.345
1,467,200
+0.01(+0.41%)
Jan 30, 2007
3.300
3.337
3.300
3.331
764,000
+0.05(+1.60%)
Jan 29, 2007
3.212
3.350
3.212
3.279
1,512,000
+0.07(+2.22%)
Jan 26, 2007
3.200
3.221
3.188
3.208
596,800
+0.01(+0.31%)
Jan 25, 2007
3.184
3.206
3.167
3.197
870,400
+0.01(+0.43%)
Jan 24, 2007
3.124
3.186
3.111
3.184
831,200
+0.07(+2.29%)
Jan 23, 2007
3.001
3.116
3.001
3.112
1,695,200
+0.11(+3.75%)
Jan 22, 2007
2.994
3.044
2.994
3.000
883,200
-0.01(-0.25%)
Jan 19, 2007
2.965
3.013
2.947
3.007
684,000
+0.04(+1.48%)
Jan 18, 2007
2.924
2.971
2.900
2.964
2,117,600
+0.04(+1.50%)
Jan 17, 2007
2.906
2.953
2.906
2.920
1,116,000
+0.01(+0.43%)
Jan 16, 2007
2.881
2.947
2.881
2.908
1,082,400
+0.05(+1.88%)
Jan 12, 2007
2.754
2.875
2.751
2.854
2,123,200
+0.14(+5.26%)
Jan 11, 2007
2.663
2.725
2.663
2.711
1,025,600
+0.05(+1.83%)
Jan 10, 2007
2.678
2.695
2.641
2.663
1,285,600
-0.02(-0.93%)
Jan 09, 2007
2.774
2.774
2.679
2.688
1,264,800
-0.07(-2.54%)
Jan 08, 2007
2.751
2.765
2.705
2.757
497,600
+0.01(+0.23%)
Jan 05, 2007
2.835
2.835
2.732
2.751
1,030,400
-0.08(-2.91%)
Jan 04, 2007
2.825
2.850
2.808
2.834
1,025,600
+0.01(+0.49%)
Jan 03, 2007
2.911
2.911
2.796
2.820
1,220,000
-0.04(-1.44%)
Dec 29, 2006
2.926
2.928
2.854
2.861
748,800
-0.08(-2.76%)
Dec 28, 2006
2.910
2.950
2.906
2.942
988,000
+0.03(+1.16%)
Dec 27, 2006
2.840
2.911
2.840
2.909
608,000
+0.07(+2.47%)
Dec 26, 2006
2.825
2.844
2.808
2.839
1,104,000
+0.01(+0.49%)
Dec 22, 2006
2.826
2.834
2.800
2.825
860,800
-0.01(-0.31%)
Dec 21, 2006
2.808
2.859
2.808
2.834
1,068,800
+0.02(+0.58%)
Dec 20, 2006
2.806
2.849
2.806
2.817
644,000
+0.01(+0.27%)
Dec 19, 2006
2.831
2.844
2.788
2.810
893,600
-0.05(-1.75%)
Dec 18, 2006
2.875
2.885
2.856
2.860
1,129,600
-0.02(-0.52%)
Dec 15, 2006
2.875
2.884
2.850
2.875
1,492,800
+0.02(+0.66%)
Dec 14, 2006
2.860
2.894
2.851
2.856
1,141,600
-0.00(-0.13%)
Dec 13, 2006
2.869
2.869
2.825
2.860
1,940,000
+0.00(+0.13%)
Dec 12, 2006
2.875
2.885
2.825
2.856
1,210,400
-0.01(-0.31%)
Dec 11, 2006
2.837
2.888
2.835
2.865
858,400
+0.03(+1.10%)
Dec 08, 2006
2.842
2.855
2.825
2.834
1,504,000
-0.01(-0.35%)
Dec 07, 2006
2.850
2.869
2.839
2.844
1,955,200
+0.00(+0.00%)
Dec 06, 2006
2.839
2.919
2.839
2.844
1,808,000
+0.01(+0.40%)
Dec 05, 2006
2.875
2.889
2.794
2.833
1,312,800
-0.04(-1.35%)
Dec 04, 2006
2.846
2.897
2.821
2.871
3,309,600
+0.02(+0.88%)
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
.