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 (%)
Sep 28, 2007
1.316
1.399
1.316
1.390
1,377,600
+0.07(+5.40%)
Sep 27, 2007
1.331
1.375
1.309
1.319
1,594,400
-0.01(-0.85%)
Sep 26, 2007
1.327
1.375
1.324
1.330
1,262,400
+0.00(+0.00%)
Sep 25, 2007
1.374
1.383
1.295
1.330
1,464,800
-0.05(-3.45%)
Sep 24, 2007
1.424
1.433
1.334
1.377
1,165,600
-0.04(-2.99%)
Sep 21, 2007
1.505
1.506
1.399
1.420
1,072,800
-0.05(-3.40%)
Sep 20, 2007
1.476
1.521
1.401
1.470
1,190,400
-0.01(-0.93%)
Sep 19, 2007
1.441
1.548
1.363
1.484
1,380,000
+0.04(+2.86%)
Sep 18, 2007
1.341
1.489
1.343
1.442
2,009,600
+0.10(+7.55%)
Sep 17, 2007
1.401
1.417
1.334
1.341
1,171,200
-0.08(-5.38%)
Sep 14, 2007
1.515
1.518
1.389
1.417
2,377,600
-0.11(-6.97%)
Sep 13, 2007
1.574
1.581
1.519
1.524
780,000
-0.05(-2.87%)
Sep 12, 2007
1.569
1.584
1.545
1.569
932,800
+0.01(+0.40%)
Sep 11, 2007
1.595
1.597
1.512
1.562
918,400
-0.04(-2.50%)
Sep 10, 2007
1.613
1.646
1.556
1.603
1,606,400
+0.01(+0.31%)
Sep 07, 2007
1.587
1.633
1.542
1.597
1,806,400
-0.01(-0.78%)
Sep 06, 2007
1.669
1.673
1.587
1.610
927,200
-0.06(-3.38%)
Sep 05, 2007
1.710
1.719
1.666
1.666
728,800
-0.05(-2.84%)
Sep 04, 2007
1.675
1.719
1.669
1.715
1,448,800
+0.04(+2.16%)
Aug 31, 2007
1.744
1.744
1.675
1.679
652,000
-0.04(-2.47%)
Aug 30, 2007
1.750
1.750
1.700
1.721
580,000
-0.04(-2.06%)
Aug 29, 2007
1.731
1.804
1.699
1.758
817,600
+0.03(+1.88%)
Aug 28, 2007
1.720
1.744
1.664
1.725
1,422,400
-0.01(-0.86%)
Aug 27, 2007
1.790
1.790
1.676
1.740
1,023,200
+0.06(+3.49%)
Aug 24, 2007
1.759
1.759
1.575
1.681
3,228,800
-0.08(-4.54%)
Aug 23, 2007
1.758
1.834
1.749
1.761
708,800
+0.00(+0.14%)
Aug 22, 2007
1.816
1.864
1.741
1.759
1,508,000
-0.05(-2.83%)
Aug 21, 2007
1.938
1.961
1.711
1.810
2,325,600
-0.14(-7.12%)
Aug 20, 2007
1.924
1.999
1.879
1.949
929,600
+0.03(+1.83%)
Aug 17, 2007
2.156
2.204
1.896
1.914
1,264,800
-0.01(-0.71%)
Aug 16, 2007
1.897
1.986
1.879
1.927
813,600
+0.00(+0.26%)
Aug 15, 2007
1.959
1.999
1.851
1.923
1,007,200
-0.05(-2.41%)
Aug 14, 2007
2.010
2.033
1.923
1.970
944,000
-0.03(-1.56%)
Aug 13, 2007
2.040
2.049
1.969
2.001
1,102,400
-0.00(-0.06%)
Aug 10, 2007
2.212
2.315
1.914
2.002
2,482,400
-0.21(-9.49%)
Aug 09, 2007
2.188
2.401
2.085
2.212
5,912,800
+0.04(+1.78%)
Aug 08, 2007
2.092
2.226
2.092
2.174
3,479,200
+0.11(+5.39%)
Aug 07, 2007
2.081
2.098
2.002
2.062
2,168,800
-0.04(-1.79%)
Aug 06, 2007
2.124
2.219
2.045
2.100
1,665,600
+0.00(+0.12%)
Aug 03, 2007
2.114
2.125
2.080
2.098
1,125,600
-0.01(-0.65%)
Aug 02, 2007
2.130
2.191
2.083
2.111
969,600
-0.02(-1.00%)
Aug 01, 2007
2.087
2.161
2.079
2.132
1,196,800
+0.04(+2.16%)
Jul 31, 2007
2.531
2.531
2.053
2.087
2,420,800
-0.04(-1.76%)
Jul 30, 2007
2.009
2.146
2.000
2.125
2,972,000
+0.12(+5.79%)
Jul 27, 2007
2.188
2.235
2.000
2.009
4,126,400
-0.21(-9.26%)
Jul 26, 2007
2.156
2.244
2.152
2.214
1,120,800
+0.00(+0.00%)
Jul 25, 2007
2.269
2.285
2.196
2.214
959,200
-0.00(-0.17%)
Jul 24, 2007
2.216
2.269
2.150
2.217
1,163,200
-0.02(-1.06%)
Jul 23, 2007
2.250
2.303
2.237
2.241
1,084,800
+0.00(+0.22%)
Jul 20, 2007
2.265
2.265
2.200
2.236
1,138,400
-0.01(-0.33%)
Jul 19, 2007
2.250
2.303
2.219
2.244
1,267,200
-0.01(-0.55%)
Jul 18, 2007
2.263
2.328
2.228
2.256
839,200
-0.02(-0.72%)
Jul 17, 2007
2.333
2.336
2.264
2.272
1,808,000
-0.06(-2.73%)
Jul 16, 2007
2.614
2.614
2.324
2.336
665,600
-0.08(-3.16%)
Jul 13, 2007
2.450
2.461
2.362
2.413
1,275,200
-0.05(-1.98%)
Jul 12, 2007
2.462
2.476
2.384
2.461
586,400
+0.03(+1.13%)
Jul 11, 2007
2.525
2.525
2.388
2.434
758,400
-0.06(-2.31%)
Jul 10, 2007
2.546
2.554
2.460
2.491
888,800
-0.07(-2.83%)
Jul 09, 2007
2.527
2.598
2.493
2.564
550,400
+0.03(+1.28%)
Jul 06, 2007
2.490
2.544
2.489
2.531
839,200
+0.03(+1.20%)
Jul 05, 2007
2.484
2.541
2.466
2.501
677,600
+0.01(+0.40%)
Jul 03, 2007
2.495
2.535
2.481
2.491
500,000
-0.01(-0.45%)
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
.