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
)
87.60
-0.05 (-0.06%)
Official Closing Price
Updated: 4:10 PM EDT, May 20, 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, 2003
3.998
3.998
3.731
3.881
7,988,000
-0.44(-10.13%)
Sep 29, 2003
4.312
4.336
4.276
4.319
530,400
+0.01(+0.14%)
Sep 26, 2003
4.314
4.341
4.294
4.312
871,200
-0.00(-0.03%)
Sep 25, 2003
4.419
4.419
4.293
4.314
981,600
-0.07(-1.68%)
Sep 24, 2003
4.376
4.393
4.376
4.388
893,600
-0.01(-0.17%)
Sep 23, 2003
4.378
4.386
4.378
4.395
779,200
+0.01(+0.17%)
Sep 22, 2003
4.312
4.393
4.301
4.388
795,200
+0.02(+0.34%)
Sep 19, 2003
4.463
4.463
4.344
4.372
1,996,000
-0.07(-1.46%)
Sep 18, 2003
4.353
4.439
4.350
4.438
908,000
+0.06(+1.43%)
Sep 17, 2003
4.339
4.393
4.339
4.375
665,600
+0.02(+0.43%)
Sep 16, 2003
4.259
4.385
4.259
4.356
602,400
+0.11(+2.62%)
Sep 15, 2003
4.225
4.250
4.150
4.245
858,400
+0.00(+0.03%)
Sep 12, 2003
4.287
4.290
4.213
4.244
759,200
-0.05(-1.28%)
Sep 11, 2003
4.281
4.329
4.114
4.299
1,126,400
+0.00(+0.12%)
Sep 10, 2003
4.375
4.410
4.289
4.294
528,000
-0.11(-2.53%)
Sep 09, 2003
4.506
4.544
4.390
4.405
1,200,000
-0.11(-2.54%)
Sep 08, 2003
4.450
4.530
4.450
4.520
422,400
+0.09(+2.00%)
Sep 05, 2003
4.330
4.457
4.322
4.431
819,200
+0.10(+2.31%)
Sep 04, 2003
4.487
4.491
4.269
4.331
1,412,000
-0.16(-3.62%)
Sep 03, 2003
4.594
4.596
4.481
4.494
1,378,400
-0.02(-0.55%)
Sep 02, 2003
4.519
4.543
4.506
4.519
1,292,000
-0.01(-0.14%)
Aug 29, 2003
4.475
4.537
4.463
4.525
496,000
+0.02(+0.47%)
Aug 28, 2003
4.516
4.529
4.469
4.504
828,000
-0.03(-0.74%)
Aug 27, 2003
4.562
4.575
4.518
4.537
370,400
-0.01(-0.14%)
Aug 26, 2003
4.559
4.594
4.479
4.544
1,048,800
-0.01(-0.30%)
Aug 25, 2003
4.688
4.688
4.508
4.558
2,378,400
+0.21(+4.92%)
Aug 22, 2003
4.384
4.384
4.284
4.344
684,000
-0.04(-0.86%)
Aug 21, 2003
4.446
4.446
4.375
4.381
616,000
-0.07(-1.54%)
Aug 20, 2003
4.325
4.499
4.317
4.450
444,000
+0.14(+3.19%)
Aug 19, 2003
4.350
4.367
4.300
4.312
1,000,800
-0.01(-0.14%)
Aug 18, 2003
4.414
4.444
4.265
4.319
1,289,600
-0.06(-1.45%)
Aug 15, 2003
4.330
4.431
4.330
4.383
303,200
+0.08(+1.80%)
Aug 14, 2003
4.376
4.395
4.296
4.305
446,400
-0.09(-2.10%)
Aug 13, 2003
4.424
4.424
4.303
4.397
214,400
-0.03(-0.59%)
Aug 12, 2003
4.359
4.450
4.340
4.424
496,800
+0.06(+1.43%)
Aug 11, 2003
4.332
4.367
4.081
4.361
1,867,200
-0.00(-0.06%)
Aug 08, 2003
4.463
4.480
4.353
4.364
793,600
-0.09(-1.94%)
Aug 07, 2003
4.487
4.569
4.440
4.450
538,400
-0.05(-1.06%)
Aug 06, 2003
4.617
4.617
4.481
4.497
944,000
-0.18(-3.90%)
Aug 05, 2003
4.612
4.688
4.513
4.680
804,000
+0.06(+1.27%)
Aug 04, 2003
4.625
4.650
4.531
4.621
891,200
+0.03(+0.74%)
Aug 01, 2003
4.562
4.588
4.513
4.588
666,400
+0.03(+0.55%)
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%)
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
.