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, 2012
4.164
4.343
4.146
4.265
1,861,008
+0.08(+1.82%)
Sep 27, 2012
3.944
4.202
3.740
4.189
2,934,576
+0.06(+1.39%)
Sep 26, 2012
4.202
4.266
4.086
4.131
1,232,208
-0.05(-1.11%)
Sep 25, 2012
4.300
4.341
4.174
4.178
1,438,016
-0.10(-2.39%)
Sep 24, 2012
4.266
4.305
4.194
4.280
912,256
+0.00(+0.12%)
Sep 21, 2012
4.247
4.285
4.205
4.275
3,512,712
+0.06(+1.33%)
Sep 20, 2012
4.170
4.250
4.141
4.219
1,236,728
+0.01(+0.15%)
Sep 19, 2012
4.186
4.247
4.161
4.213
2,261,200
+0.02(+0.57%)
Sep 18, 2012
4.122
4.191
4.112
4.189
3,505,288
+0.07(+1.67%)
Sep 17, 2012
4.106
4.157
4.061
4.120
1,705,760
+0.00(+0.06%)
Sep 14, 2012
4.151
4.211
4.088
4.117
2,064,544
-0.07(-1.67%)
Sep 13, 2012
4.107
4.188
4.034
4.188
2,119,952
+0.09(+2.23%)
Sep 12, 2012
3.970
4.101
3.949
4.096
1,279,664
+0.13(+3.18%)
Sep 11, 2012
3.949
4.029
3.900
3.970
1,881,040
+0.08(+1.99%)
Sep 10, 2012
3.770
3.895
3.741
3.893
1,611,864
+0.12(+3.15%)
Sep 07, 2012
3.828
3.828
3.741
3.774
1,619,728
-0.04(-0.98%)
Sep 06, 2012
3.873
3.875
3.777
3.811
1,040,992
-0.05(-1.17%)
Sep 05, 2012
3.830
3.857
3.803
3.856
957,104
+0.02(+0.46%)
Sep 04, 2012
3.854
3.890
3.731
3.839
1,187,912
-0.00(-0.13%)
Aug 31, 2012
3.786
3.882
3.780
3.844
3,742,128
+0.09(+2.47%)
Aug 30, 2012
3.740
3.781
3.723
3.751
595,360
-0.02(-0.50%)
Aug 29, 2012
3.761
3.792
3.720
3.770
958,968
+0.05(+1.31%)
Aug 27, 2012
3.665
3.739
3.626
3.721
1,126,512
+0.08(+2.13%)
Aug 24, 2012
3.661
3.712
3.619
3.644
1,296,256
-0.04(-0.95%)
Aug 23, 2012
3.592
3.679
3.558
3.679
961,832
+0.08(+2.29%)
Aug 22, 2012
3.650
3.688
3.585
3.596
1,105,072
-0.05(-1.44%)
Aug 21, 2012
3.681
3.740
3.605
3.649
740,240
-0.02(-0.58%)
Aug 20, 2012
3.735
3.750
3.635
3.670
1,071,504
-0.08(-2.13%)
Aug 17, 2012
3.684
3.757
3.611
3.750
1,334,024
+0.07(+2.01%)
Aug 16, 2012
3.554
3.723
3.515
3.676
1,345,664
+0.12(+3.30%)
Aug 15, 2012
3.516
3.580
3.502
3.559
865,416
+0.04(+1.28%)
Aug 14, 2012
3.545
3.587
3.474
3.514
1,000,864
+0.00(+0.04%)
Aug 13, 2012
3.498
3.534
3.450
3.513
1,347,064
+0.02(+0.46%)
Aug 10, 2012
3.490
3.516
3.444
3.496
634,464
+0.01(+0.29%)
Aug 09, 2012
3.447
3.489
3.342
3.486
934,936
+0.04(+1.27%)
Aug 08, 2012
3.414
3.478
3.399
3.442
456,152
+0.01(+0.29%)
Aug 07, 2012
3.415
3.464
3.374
3.433
1,863,256
+0.06(+1.78%)
Aug 06, 2012
3.316
3.385
3.316
3.373
1,249,256
+0.07(+2.08%)
Aug 03, 2012
3.214
3.336
3.214
3.304
1,035,864
+0.15(+4.80%)
Aug 02, 2012
3.112
3.234
3.112
3.152
1,224,432
+0.04(+1.16%)
Aug 01, 2012
3.189
3.192
3.064
3.116
1,286,552
-0.07(-2.16%)
Jul 31, 2012
3.175
3.246
3.147
3.185
2,206,232
+0.00(+0.04%)
Jul 30, 2012
3.195
3.219
3.156
3.184
2,122,664
+0.00(+0.04%)
Jul 27, 2012
3.232
3.232
3.104
3.183
2,890,384
-0.06(-1.89%)
Jul 26, 2012
3.483
3.675
3.098
3.244
9,679,744
-0.14(-4.14%)
Jul 25, 2012
3.571
3.579
3.344
3.384
1,934,072
-0.16(-4.51%)
Jul 24, 2012
3.658
3.658
3.513
3.544
612,616
-0.11(-2.91%)
Jul 23, 2012
3.644
3.680
3.625
3.650
1,102,176
-0.07(-1.85%)
Jul 20, 2012
3.789
3.795
3.712
3.719
779,088
-0.12(-3.25%)
Jul 19, 2012
3.886
3.891
3.814
3.844
292,768
-0.02(-0.58%)
Jul 18, 2012
3.860
3.915
3.846
3.866
610,176
-0.02(-0.39%)
Jul 17, 2012
3.886
3.913
3.853
3.881
882,280
+0.01(+0.16%)
Jul 16, 2012
3.893
3.897
3.821
3.875
1,073,056
-0.02(-0.55%)
Jul 13, 2012
3.779
3.916
3.776
3.896
787,848
+0.14(+3.73%)
Jul 12, 2012
3.712
3.797
3.661
3.756
1,567,592
+0.02(+0.40%)
Jul 11, 2012
3.763
3.812
3.710
3.741
879,696
-0.01(-0.20%)
Jul 10, 2012
3.900
3.958
3.744
3.749
731,656
-0.14(-3.60%)
Jul 09, 2012
3.775
3.904
3.754
3.889
1,200,832
+0.09(+2.44%)
Jul 06, 2012
3.812
3.830
3.749
3.796
838,024
-0.07(-1.72%)
Jul 05, 2012
3.834
3.897
3.789
3.862
961,992
+0.02(+0.46%)
Jul 03, 2012
3.893
3.913
3.825
3.845
724,704
-0.04(-1.00%)
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
.