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
-0.02 (-0.02%)
Official Closing 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, 2009
1.992
2.062
1.985
2.044
1,351,240
+0.05(+2.38%)
Jul 30, 2009
1.955
2.006
1.883
1.996
2,592,824
+0.09(+4.72%)
Jul 29, 2009
2.018
2.131
1.857
1.906
3,460,352
-0.11(-5.46%)
Jul 28, 2009
1.999
2.051
1.906
2.016
2,701,024
+0.00(+0.12%)
Jul 27, 2009
1.873
2.055
1.850
2.014
1,498,752
+0.13(+6.69%)
Jul 24, 2009
1.870
1.904
1.808
1.887
1,168,936
+0.02(+0.87%)
Jul 23, 2009
1.755
1.905
1.752
1.871
835,344
+0.11(+6.25%)
Jul 22, 2009
1.840
1.875
1.746
1.761
1,328,320
-0.10(-5.18%)
Jul 21, 2009
1.859
1.877
1.769
1.857
711,880
+0.03(+1.50%)
Jul 20, 2009
1.806
1.843
1.780
1.830
702,136
+0.04(+2.23%)
Jul 17, 2009
1.728
1.799
1.686
1.790
1,369,424
+0.06(+3.77%)
Jul 16, 2009
1.677
1.736
1.645
1.725
993,696
+0.04(+2.45%)
Jul 15, 2009
1.502
1.694
1.502
1.684
2,449,496
+0.20(+13.48%)
Jul 14, 2009
1.494
1.516
1.465
1.484
554,240
-0.00(-0.25%)
Jul 13, 2009
1.474
1.491
1.456
1.488
997,392
-0.00(-0.08%)
Jul 10, 2009
1.515
1.551
1.462
1.489
756,040
-0.04(-2.78%)
Jul 09, 2009
1.562
1.577
1.516
1.531
897,880
-0.02(-1.13%)
Jul 08, 2009
1.627
1.630
1.530
1.549
1,745,928
-0.06(-4.03%)
Jul 07, 2009
1.705
1.726
1.607
1.614
3,033,528
+0.05(+3.36%)
Jul 06, 2009
1.539
1.574
1.502
1.561
696,160
+0.02(+1.13%)
Jul 02, 2009
1.607
1.620
1.490
1.544
1,139,448
-0.09(-5.44%)
Jul 01, 2009
1.702
1.709
1.619
1.633
676,664
-0.04(-2.32%)
Jun 30, 2009
1.692
1.709
1.644
1.671
1,359,200
-0.00(-0.07%)
Jun 29, 2009
1.724
1.750
1.663
1.673
703,528
-0.02(-1.18%)
Jun 26, 2009
1.728
1.728
1.634
1.692
3,318,888
-0.04(-2.52%)
Jun 25, 2009
1.656
1.738
1.654
1.736
909,528
+0.08(+4.83%)
Jun 24, 2009
1.591
1.695
1.586
1.656
1,732,744
+0.09(+5.66%)
Jun 23, 2009
1.542
1.607
1.534
1.567
1,218,888
+0.03(+2.28%)
Jun 22, 2009
1.586
1.603
1.525
1.532
966,248
-0.09(-5.76%)
Jun 19, 2009
1.647
1.681
1.607
1.626
1,102,272
+0.01(+0.85%)
Jun 18, 2009
1.611
1.671
1.571
1.613
1,359,136
-0.01(-0.54%)
Jun 17, 2009
1.593
1.639
1.532
1.621
619,936
+0.01(+0.62%)
Jun 16, 2009
1.625
1.677
1.606
1.611
1,067,216
-0.02(-1.07%)
Jun 15, 2009
1.607
1.637
1.565
1.629
1,037,160
-0.05(-2.76%)
Jun 12, 2009
1.738
1.738
1.589
1.675
659,368
-0.00(-0.30%)
Jun 11, 2009
1.694
1.715
1.644
1.680
663,408
-0.02(-0.96%)
Jun 10, 2009
1.786
1.809
1.644
1.696
1,723,144
-0.10(-5.50%)
Jun 09, 2009
1.762
1.856
1.751
1.795
1,112,152
+0.03(+1.99%)
Jun 08, 2009
1.665
1.812
1.663
1.760
2,139,400
+0.11(+6.59%)
Jun 05, 2009
1.539
1.671
1.506
1.651
1,809,240
+0.13(+8.28%)
Jun 04, 2009
1.499
1.561
1.492
1.525
1,401,944
+0.03(+2.35%)
Jun 03, 2009
1.444
1.496
1.444
1.490
1,185,552
+0.03(+2.32%)
Jun 02, 2009
1.439
1.500
1.403
1.456
1,994,456
+0.00(+0.17%)
Jun 01, 2009
1.478
1.481
1.375
1.454
1,187,600
+0.07(+4.68%)
May 29, 2009
1.451
1.451
1.326
1.389
1,146,840
-0.06(-3.98%)
May 28, 2009
1.403
1.512
1.305
1.446
1,527,240
+0.05(+3.95%)
May 27, 2009
1.336
1.404
1.323
1.391
2,330,816
+0.04(+2.68%)
May 26, 2009
1.256
1.371
1.256
1.355
1,383,888
+0.10(+7.86%)
May 22, 2009
1.315
1.387
1.254
1.256
589,776
-0.05(-3.92%)
May 21, 2009
1.317
1.324
1.260
1.308
1,188,328
-0.04(-2.70%)
May 20, 2009
1.396
1.461
1.335
1.344
1,088,352
-0.03(-2.45%)
May 19, 2009
1.399
1.407
1.374
1.377
607,432
-0.02(-1.34%)
May 18, 2009
1.409
1.420
1.365
1.396
1,793,240
+0.01(+1.09%)
May 15, 2009
1.379
1.410
1.367
1.381
550,600
+0.00(+0.09%)
May 14, 2009
1.387
1.456
1.366
1.380
824,264
+0.00(+0.36%)
May 13, 2009
1.375
1.383
1.314
1.375
2,109,176
-0.01(-0.45%)
May 12, 2009
1.456
1.491
1.363
1.381
1,217,192
-0.07(-4.66%)
May 11, 2009
1.551
1.567
1.417
1.449
966,864
-0.16(-10.02%)
May 08, 2009
1.427
1.624
1.376
1.610
1,376,696
+0.23(+16.67%)
May 07, 2009
1.554
1.554
1.365
1.380
2,466,568
-0.16(-10.32%)
May 06, 2009
1.509
1.570
1.405
1.539
2,151,576
+0.05(+3.53%)
May 05, 2009
1.505
1.539
1.443
1.486
2,016,656
-0.00(-0.17%)
May 04, 2009
1.505
1.514
1.459
1.489
1,531,928
+0.09(+6.72%)
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
.