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 (%)
Sep 30, 2002
3.381
3.440
3.342
3.417
480,000
-0.03(-0.76%)
Sep 27, 2002
3.550
3.551
3.406
3.444
669,600
-0.12(-3.37%)
Sep 26, 2002
3.394
3.569
3.394
3.564
430,400
+0.17(+5.01%)
Sep 25, 2002
3.281
3.416
3.281
3.394
252,000
+0.11(+3.23%)
Sep 24, 2002
3.288
3.300
3.263
3.288
669,600
-0.12(-3.52%)
Sep 23, 2002
3.487
3.504
3.400
3.408
285,600
-0.08(-2.29%)
Sep 20, 2002
3.539
3.547
3.462
3.487
370,400
-0.05(-1.45%)
Sep 19, 2002
3.681
3.694
3.475
3.539
508,000
-0.16(-4.20%)
Sep 18, 2002
3.688
3.700
3.675
3.694
1,079,200
+0.01(+0.17%)
Sep 17, 2002
3.666
3.737
3.663
3.688
244,000
+0.02(+0.58%)
Sep 16, 2002
3.675
3.686
3.663
3.666
193,600
-0.02(-0.58%)
Sep 13, 2002
3.721
3.748
3.685
3.688
309,600
-0.03(-0.91%)
Sep 12, 2002
3.659
3.744
3.609
3.721
355,200
+0.06(+1.64%)
Sep 11, 2002
3.645
3.669
3.631
3.661
120,800
+0.02(+0.48%)
Sep 10, 2002
3.585
3.663
3.560
3.644
227,200
+0.06(+1.71%)
Sep 09, 2002
3.406
3.587
3.376
3.583
390,400
+0.11(+3.28%)
Sep 06, 2002
3.511
3.511
3.450
3.469
524,800
-0.03(-0.93%)
Sep 05, 2002
3.650
3.650
3.499
3.501
422,400
-0.15(-4.04%)
Sep 04, 2002
3.536
3.655
3.522
3.649
257,600
+0.14(+4.10%)
Sep 03, 2002
3.625
3.631
3.500
3.505
516,000
-0.05(-1.30%)
Aug 30, 2002
3.449
3.606
3.449
3.551
6,400,000
+0.10(+2.97%)
Aug 29, 2002
3.257
3.449
3.257
3.449
1,415,200
+0.22(+6.90%)
Aug 28, 2002
3.281
3.294
3.226
3.226
248,000
-0.09(-2.79%)
Aug 27, 2002
3.353
3.375
3.312
3.319
222,400
-0.03(-0.86%)
Aug 26, 2002
3.425
3.425
3.294
3.348
246,400
-0.08(-2.44%)
Aug 23, 2002
3.475
3.475
3.431
3.431
212,000
-0.04(-1.26%)
Aug 22, 2002
3.544
3.544
3.388
3.475
208,800
-0.07(-1.91%)
Aug 21, 2002
3.575
3.638
3.538
3.542
2,320,000
-0.03(-0.77%)
Aug 20, 2002
3.406
3.612
3.406
3.570
341,600
+0.38(+11.78%)
Aug 16, 2002
3.188
3.229
3.175
3.194
130,400
+0.00(+0.00%)
Aug 15, 2002
3.206
3.215
3.156
3.194
160,000
-0.01(-0.39%)
Aug 14, 2002
3.194
3.212
3.126
3.206
238,400
-0.01(-0.19%)
Aug 13, 2002
3.331
3.345
3.212
3.212
152,800
-0.12(-3.53%)
Aug 12, 2002
3.438
3.438
3.319
3.330
195,200
+0.11(+3.30%)
Aug 07, 2002
3.224
3.237
3.165
3.224
256,000
+0.01(+0.39%)
Aug 06, 2002
3.188
3.263
3.169
3.211
288,000
+0.08(+2.39%)
Aug 05, 2002
3.249
3.325
3.125
3.136
324,800
-0.10(-3.13%)
Aug 02, 2002
3.300
3.317
3.225
3.237
192,800
-0.09(-2.63%)
Aug 01, 2002
3.374
3.377
3.275
3.325
249,600
-0.03(-0.93%)
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%)
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
.