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 (%)
Jul 31, 2002
3.375
3.462
3.356
3.356
672,800
-0.02(-0.74%)
Jul 30, 2002
3.700
3.700
3.344
3.381
786,400
-0.08(-2.21%)
Jul 29, 2002
3.188
3.544
3.188
3.458
692,000
+0.29(+9.33%)
Jul 26, 2002
3.179
3.212
3.125
3.163
283,200
-0.02(-0.47%)
Jul 25, 2002
3.190
3.231
3.160
3.178
262,400
+0.00(+0.12%)
Jul 24, 2002
2.900
3.180
2.837
3.174
716,800
+0.26(+8.97%)
Jul 23, 2002
3.026
3.026
2.862
2.913
772,800
-0.11(-3.76%)
Jul 22, 2002
3.061
3.062
3.019
3.026
268,000
-0.03(-1.14%)
Jul 19, 2002
3.125
3.136
3.029
3.061
257,600
-0.18(-5.63%)
Jul 17, 2002
3.219
3.250
3.194
3.244
357,600
-0.12(-3.71%)
Jul 12, 2002
3.438
3.462
3.339
3.369
714,400
-0.07(-1.96%)
Jul 11, 2002
3.587
3.589
3.375
3.436
671,200
-0.15(-4.22%)
Jul 10, 2002
3.755
3.755
3.580
3.587
616,000
-0.17(-4.49%)
Jul 09, 2002
3.825
3.825
3.737
3.756
371,200
-0.08(-2.12%)
Jul 08, 2002
3.856
3.856
3.837
3.837
1,001,600
-0.02(-0.49%)
Jul 05, 2002
3.737
3.890
3.737
3.856
1,092,800
+0.11(+2.90%)
Jul 04, 2002
3.825
3.850
3.712
3.748
653,600
+0.00(+0.00%)
Jul 03, 2002
3.825
3.850
3.712
3.748
653,600
-0.15(-3.85%)
Jul 02, 2002
3.970
3.970
3.895
3.897
408,800
-0.01(-0.26%)
Jul 01, 2002
3.956
3.987
3.888
3.908
256,800
-0.02(-0.45%)
Jun 28, 2002
3.875
3.925
3.862
3.925
532,800
+0.05(+1.23%)
Jun 27, 2002
3.969
4.003
3.875
3.877
680,000
-0.10(-2.45%)
Jun 26, 2002
3.975
4.022
3.925
3.975
828,800
-0.15(-3.64%)
Jun 25, 2002
4.062
4.175
4.027
4.125
2,737,600
+0.39(+10.37%)
Jun 21, 2002
3.710
3.763
3.710
3.737
448,000
+0.06(+1.60%)
Jun 20, 2002
3.594
3.719
3.594
3.679
484,800
+0.12(+3.26%)
Jun 19, 2002
3.538
3.594
3.531
3.562
462,400
+0.01(+0.25%)
Jun 18, 2002
3.496
3.559
3.481
3.554
241,600
+0.05(+1.54%)
Jun 17, 2002
3.394
3.500
3.394
3.500
129,600
+0.10(+2.87%)
Jun 14, 2002
3.413
3.456
3.401
3.402
143,200
-0.07(-2.12%)
Jun 12, 2002
3.513
3.530
3.446
3.476
193,600
-0.02(-0.68%)
Jun 11, 2002
3.428
3.522
3.425
3.500
338,400
+0.09(+2.56%)
Jun 10, 2002
3.375
3.469
3.375
3.413
251,200
+0.02(+0.48%)
Jun 07, 2002
3.244
3.413
3.244
3.396
225,600
+0.13(+4.10%)
Jun 06, 2002
3.325
3.344
3.251
3.263
262,400
-0.04(-1.32%)
Jun 05, 2002
3.414
3.421
3.306
3.306
200,800
-0.16(-4.51%)
May 31, 2002
3.438
3.462
3.431
3.462
116,800
+0.05(+1.54%)
May 29, 2002
3.400
3.450
3.371
3.410
136,800
+0.00(+0.11%)
May 28, 2002
3.504
3.511
3.376
3.406
164,000
-0.08(-2.43%)
May 27, 2002
3.569
3.571
3.487
3.491
284,800
+0.00(+0.00%)
May 24, 2002
3.569
3.571
3.487
3.491
284,800
-0.08(-2.17%)
May 23, 2002
3.312
3.596
3.312
3.569
1,173,600
+0.26(+7.74%)
May 22, 2002
3.265
3.326
3.223
3.312
718,400
+0.05(+1.49%)
May 21, 2002
3.215
3.319
3.215
3.264
176,800
+0.04(+1.12%)
May 20, 2002
3.131
3.228
3.104
3.228
216,000
+0.07(+2.26%)
May 17, 2002
3.158
3.158
3.062
3.156
278,400
+0.03(+0.96%)
May 16, 2002
3.186
3.186
3.126
3.126
217,600
-0.05(-1.73%)
May 15, 2002
3.319
3.319
3.151
3.181
345,600
-0.16(-4.86%)
May 14, 2002
3.362
3.400
3.319
3.344
269,600
+0.00(+0.00%)
May 13, 2002
3.125
3.344
3.124
3.344
218,400
+0.21(+6.83%)
May 10, 2002
3.344
3.344
3.069
3.130
516,000
-0.22(-6.57%)
May 09, 2002
3.413
3.435
3.279
3.350
208,000
-0.09(-2.55%)
May 08, 2002
3.425
3.450
3.408
3.438
424,800
+0.02(+0.73%)
May 07, 2002
3.381
3.424
3.355
3.413
150,400
+0.03(+0.92%)
May 06, 2002
3.374
3.394
3.329
3.381
474,400
+0.01(+0.22%)
May 03, 2002
3.405
3.405
3.356
3.374
608,800
-0.03(-0.95%)
May 02, 2002
3.431
3.438
3.406
3.406
199,200
-0.02(-0.55%)
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
.