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 (%)
Jul 31, 2003
4.688
4.688
4.519
4.562
1,209,600
+0.04(+0.83%)
Jul 30, 2003
4.900
4.900
4.515
4.525
1,732,800
-0.39(-7.89%)
Jul 29, 2003
4.625
4.938
4.481
4.912
2,779,200
+0.21(+4.41%)
Jul 28, 2003
4.731
4.737
4.688
4.705
784,800
-0.06(-1.21%)
Jul 25, 2003
4.654
4.800
4.616
4.763
619,200
+0.08(+1.65%)
Jul 24, 2003
4.638
4.735
4.638
4.685
418,400
+0.03(+0.62%)
Jul 23, 2003
4.774
4.774
4.625
4.656
380,000
-0.09(-1.97%)
Jul 22, 2003
4.750
4.775
4.562
4.750
790,400
-0.00(-0.05%)
Jul 21, 2003
4.675
4.862
4.671
4.753
1,024,000
+0.08(+1.66%)
Jul 18, 2003
4.638
4.685
4.606
4.675
555,200
+0.05(+1.19%)
Jul 17, 2003
4.681
4.697
4.594
4.620
444,000
-0.08(-1.81%)
Jul 16, 2003
4.789
4.789
4.669
4.705
489,600
-0.11(-2.28%)
Jul 15, 2003
4.800
4.856
4.794
4.815
436,000
-0.04(-0.85%)
Jul 14, 2003
4.862
4.896
4.761
4.856
631,200
+0.03(+0.52%)
Jul 11, 2003
4.843
4.894
4.780
4.831
571,200
+0.02(+0.42%)
Jul 10, 2003
4.950
4.969
4.709
4.811
1,198,400
-0.21(-4.11%)
Jul 09, 2003
4.941
5.082
4.919
5.018
1,168,800
+0.08(+1.54%)
Jul 08, 2003
4.975
4.975
4.924
4.941
390,400
-0.05(-0.98%)
Jul 07, 2003
5.000
5.025
4.951
4.990
856,000
+0.10(+1.97%)
Jul 03, 2003
4.906
4.911
4.865
4.894
286,400
-0.03(-0.56%)
Jul 02, 2003
4.777
4.978
4.764
4.921
750,400
+0.12(+2.47%)
Jul 01, 2003
4.862
4.888
4.741
4.803
848,800
-0.10(-2.11%)
Jun 30, 2003
4.938
4.945
4.831
4.906
1,062,400
-0.04(-0.78%)
Jun 27, 2003
4.900
4.959
4.900
4.945
683,200
+0.07(+1.44%)
Jun 26, 2003
4.907
4.912
4.855
4.875
635,200
-0.04(-0.81%)
Jun 25, 2003
4.875
4.938
4.856
4.915
487,200
+0.04(+0.82%)
Jun 24, 2003
4.830
4.894
4.830
4.875
331,200
+0.03(+0.67%)
Jun 23, 2003
4.999
4.999
4.834
4.843
525,600
-0.16(-3.13%)
Jun 20, 2003
4.979
4.999
4.883
4.999
664,000
+0.08(+1.68%)
Jun 19, 2003
5.050
5.069
4.753
4.916
2,352,800
-0.20(-3.82%)
Jun 18, 2003
5.344
5.344
5.044
5.111
1,021,600
-0.26(-4.91%)
Jun 17, 2003
5.500
5.534
5.356
5.375
752,000
-0.09(-1.71%)
Jun 16, 2003
5.279
5.506
5.279
5.469
1,288,000
+0.16(+2.99%)
Jun 13, 2003
5.513
5.513
5.202
5.310
649,600
-0.23(-4.19%)
Jun 12, 2003
5.625
5.625
5.525
5.543
712,800
-0.03(-0.61%)
Jun 11, 2003
5.450
5.594
5.425
5.576
362,400
+0.15(+2.81%)
Jun 10, 2003
5.385
5.444
5.340
5.424
630,400
+0.04(+0.72%)
Jun 09, 2003
5.556
5.556
5.384
5.385
840,800
-0.18(-3.30%)
Jun 06, 2003
5.550
5.625
5.513
5.569
550,400
+0.04(+0.79%)
Jun 05, 2003
5.539
5.539
5.452
5.525
390,400
-0.01(-0.23%)
Jun 04, 2003
5.500
5.543
5.460
5.537
989,600
+0.02(+0.45%)
Jun 03, 2003
5.425
5.537
5.425
5.513
426,400
+0.06(+1.03%)
Jun 02, 2003
5.376
5.525
5.376
5.456
585,600
+0.10(+1.87%)
May 30, 2003
5.300
5.356
5.263
5.356
548,800
+0.03(+0.63%)
May 29, 2003
5.254
5.343
5.254
5.322
578,400
+0.10(+1.91%)
May 28, 2003
5.223
5.239
5.176
5.223
273,600
+0.03(+0.60%)
May 27, 2003
5.138
5.231
5.088
5.191
634,400
+0.03(+0.58%)
May 23, 2003
5.138
5.225
5.125
5.161
403,200
+0.00(+0.07%)
May 22, 2003
5.037
5.157
5.035
5.157
671,200
+0.17(+3.43%)
May 21, 2003
5.069
5.105
4.973
4.986
498,400
-0.06(-1.24%)
May 20, 2003
4.975
5.056
4.951
5.049
523,200
+0.09(+1.92%)
May 19, 2003
5.126
5.126
4.938
4.954
550,400
-0.17(-3.37%)
May 16, 2003
5.207
5.207
5.112
5.126
616,800
-0.08(-1.54%)
May 15, 2003
5.237
5.245
5.157
5.206
727,200
-0.01(-0.12%)
May 14, 2003
5.311
5.311
5.194
5.213
508,000
-0.10(-1.86%)
May 13, 2003
5.281
5.433
5.250
5.311
2,281,600
-0.00(-0.02%)
May 12, 2003
5.094
5.312
5.075
5.312
1,310,400
+0.16(+3.03%)
May 09, 2003
5.188
5.200
5.150
5.156
972,000
-0.03(-0.60%)
May 08, 2003
5.201
5.275
5.176
5.188
648,000
-0.01(-0.24%)
May 07, 2003
5.263
5.284
5.188
5.200
596,800
-0.06(-1.21%)
May 06, 2003
5.197
5.300
5.197
5.264
900,000
+0.07(+1.35%)
May 05, 2003
5.181
5.194
5.112
5.194
736,800
+0.04(+0.85%)
May 02, 2003
5.138
5.213
5.075
5.150
1,767,200
+0.01(+0.24%)
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
.