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
)
87.38
-6.03 (-6.46%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2008
0.9962
1.004
0.9487
0.9850
925,376
-0.01(-0.63%)
Mar 28, 2008
1.020
1.020
0.9575
0.9912
846,400
-0.03(-2.46%)
Mar 27, 2008
1.014
1.021
0.9487
1.016
1,545,600
+0.00(+0.25%)
Mar 26, 2008
1.012
1.030
0.9587
1.014
766,320
-0.01(-0.73%)
Mar 25, 2008
0.9800
1.021
0.9250
1.021
530,400
+0.04(+4.08%)
Mar 24, 2008
0.9250
0.9875
0.9200
0.9812
1,072,800
+0.06(+6.22%)
Mar 21, 2008
0.9563
0.9563
0.8938
0.9237
2,167,224
+0.00(+0.00%)
Mar 20, 2008
0.9563
0.9563
0.8938
0.9237
2,167,224
+0.06(+7.26%)
Mar 19, 2008
0.8788
0.9487
0.8612
0.8612
2,252,184
-0.01(-1.01%)
Mar 18, 2008
0.8425
0.9150
0.8350
0.8700
1,129,600
+0.05(+5.45%)
Mar 17, 2008
0.8350
0.8562
0.8125
0.8250
652,800
-0.03(-3.65%)
Mar 14, 2008
0.8688
0.9313
0.8250
0.8562
1,241,136
-0.01(-0.72%)
Mar 13, 2008
0.8450
0.8825
0.8325
0.8625
2,024,896
+0.01(+1.32%)
Mar 12, 2008
0.8675
0.8812
0.8462
0.8512
597,312
-0.01(-1.59%)
Mar 11, 2008
0.8912
0.9137
0.8550
0.8650
1,082,000
-0.01(-0.72%)
Mar 10, 2008
0.9950
1.029
0.8625
0.8712
1,026,648
-0.13(-12.98%)
Mar 07, 2008
0.9750
1.030
0.9750
1.001
651,200
+0.03(+2.69%)
Mar 06, 2008
0.9888
1.030
0.9563
0.9750
1,347,768
-0.02(-2.01%)
Mar 05, 2008
1.019
1.042
0.9938
0.9950
1,323,200
-0.01(-1.24%)
Mar 04, 2008
0.9450
1.011
0.9250
1.008
857,840
+0.07(+7.18%)
Mar 03, 2008
0.9775
0.9875
0.8888
0.9400
1,163,200
-0.04(-3.59%)
Feb 29, 2008
0.9838
1.028
0.9537
0.9750
1,401,600
+0.00(+0.00%)
Feb 28, 2008
0.9850
1.049
0.9588
0.9750
2,939,384
-0.02(-2.26%)
Feb 27, 2008
0.9225
1.012
0.9225
0.9975
2,650,440
+0.07(+7.26%)
Feb 26, 2008
0.8025
0.9875
0.8025
0.9300
1,517,168
+0.03(+2.76%)
Feb 25, 2008
0.9475
0.9988
0.8812
0.9050
596,056
-0.04(-4.49%)
Feb 22, 2008
0.9137
0.9475
0.8712
0.9475
682,048
+0.03(+3.69%)
Feb 21, 2008
0.9587
0.9725
0.9062
0.9137
352,000
-0.04(-3.82%)
Feb 20, 2008
0.9663
0.9712
0.9150
0.9500
455,288
-0.01(-0.91%)
Feb 19, 2008
0.9613
0.9988
0.9487
0.9587
480,984
+0.01(+1.32%)
Feb 18, 2008
0.9050
0.9550
0.9050
0.9463
0
+0.00(+0.00%)
Feb 15, 2008
0.9050
0.9550
0.9050
0.9463
252,000
+0.04(+4.56%)
Feb 14, 2008
0.9650
0.9675
0.9050
0.9050
707,792
-0.06(-5.85%)
Feb 13, 2008
1.000
1.008
0.9363
0.9613
707,824
-0.01(-1.16%)
Feb 12, 2008
0.9487
1.025
0.9487
0.9725
652,208
+0.02(+1.70%)
Feb 11, 2008
0.9400
1.010
0.9213
0.9563
843,704
+0.02(+2.00%)
Feb 08, 2008
0.9938
0.9938
0.9213
0.9375
751,200
-0.06(-5.66%)
Feb 07, 2008
1.014
1.024
0.9375
0.9938
1,262,040
-0.03(-2.57%)
Feb 06, 2008
1.029
1.071
1.006
1.020
676,000
-0.00(-0.49%)
Feb 05, 2008
1.085
1.085
1.019
1.025
892,800
-0.03(-3.07%)
Feb 04, 2008
1.075
1.075
1.026
1.058
704,000
-0.02(-1.74%)
Feb 01, 2008
1.014
1.099
1.014
1.076
1,261,600
+0.04(+4.36%)
Jan 31, 2008
1.024
1.081
1.021
1.031
1,776,608
-0.00(-0.48%)
Jan 30, 2008
1.002
1.081
1.000
1.036
1,508,000
+0.04(+4.02%)
Jan 29, 2008
1.000
1.025
0.9788
0.9962
817,520
+0.01(+0.50%)
Jan 28, 2008
0.9862
1.066
0.9537
0.9912
984,096
+0.02(+1.67%)
Jan 25, 2008
1.056
1.056
0.9650
0.9750
939,200
-0.05(-4.88%)
Jan 24, 2008
1.077
1.081
1.001
1.025
1,137,600
-0.03(-2.38%)
Jan 23, 2008
0.9600
1.094
0.9600
1.050
1,709,360
+0.07(+7.01%)
Jan 22, 2008
0.9600
1.002
0.9375
0.9812
1,843,704
-0.05(-4.62%)
Jan 21, 2008
1.029
1.075
0.9888
1.029
0
+0.00(+0.00%)
Jan 18, 2008
1.029
1.075
0.9888
1.029
656,800
-0.00(-0.48%)
Jan 17, 2008
1.100
1.100
1.018
1.034
891,200
-0.03(-2.82%)
Jan 16, 2008
0.9637
1.075
0.9513
1.064
1,117,000
+0.09(+8.96%)
Jan 15, 2008
0.9012
0.9762
0.8750
0.9762
936,000
+0.05(+5.54%)
Jan 14, 2008
1.086
1.086
0.9012
0.9250
1,518,400
-0.01(-1.46%)
Jan 11, 2008
1.004
1.059
0.9313
0.9387
871,528
-0.05(-5.30%)
Jan 10, 2008
0.9400
1.031
0.9250
0.9912
790,400
+0.04(+4.76%)
Jan 09, 2008
0.9788
0.9912
0.9337
0.9463
3,517,952
-0.03(-2.95%)
Jan 08, 2008
1.123
1.123
0.9688
0.9750
1,007,520
-0.13(-11.36%)
Jan 07, 2008
0.9875
1.125
0.9762
1.100
1,490,104
+0.11(+10.55%)
Jan 04, 2008
1.054
1.054
0.9888
0.9950
752,800
-0.06(-5.58%)
Jan 03, 2008
1.065
1.110
1.045
1.054
993,120
-0.01(-1.06%)
Jan 02, 2008
1.080
1.080
0.9762
1.065
2,164,000
+0.00(+0.12%)
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
.