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
)
87.65
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2003
4.925
5.147
4.918
5.128
706,400
+0.21(+4.32%)
Apr 29, 2003
4.963
4.976
4.876
4.915
1,184,000
-0.05(-0.96%)
Apr 28, 2003
4.951
5.013
4.950
4.963
1,127,200
+0.01(+0.23%)
Apr 25, 2003
4.987
5.112
4.894
4.951
2,600,800
-0.28(-5.35%)
Apr 24, 2003
4.638
5.244
4.569
5.231
4,324,000
+0.75(+16.77%)
Apr 23, 2003
4.362
4.527
4.350
4.480
732,800
+0.10(+2.37%)
Apr 22, 2003
4.314
4.411
4.242
4.376
524,800
+0.04(+0.92%)
Apr 21, 2003
4.350
4.350
4.260
4.336
434,400
-0.00(-0.09%)
Apr 17, 2003
4.293
4.343
4.270
4.340
292,000
+0.05(+1.17%)
Apr 16, 2003
4.406
4.406
4.289
4.290
597,600
+0.00(+0.06%)
Apr 15, 2003
4.255
4.306
4.220
4.287
366,400
+0.03(+0.76%)
Apr 14, 2003
4.249
4.263
4.202
4.255
887,200
+0.03(+0.65%)
Apr 11, 2003
4.306
4.386
4.191
4.228
709,600
-0.08(-1.97%)
Apr 10, 2003
4.144
4.312
4.100
4.312
819,200
+0.14(+3.29%)
Apr 09, 2003
4.200
4.293
4.138
4.175
458,400
-0.08(-1.76%)
Apr 08, 2003
4.190
4.250
4.112
4.250
460,000
+0.06(+1.43%)
Apr 07, 2003
4.214
4.372
4.166
4.190
955,200
+0.01(+0.33%)
Apr 04, 2003
4.160
4.244
4.145
4.176
610,400
+0.05(+1.15%)
Apr 03, 2003
4.210
4.244
4.060
4.129
539,200
-0.07(-1.64%)
Apr 02, 2003
4.069
4.197
4.062
4.197
508,000
+0.18(+4.58%)
Apr 01, 2003
3.986
4.072
3.926
4.014
962,400
-0.02(-0.53%)
Mar 31, 2003
4.122
4.122
3.987
4.035
1,172,000
-0.09(-2.12%)
Mar 28, 2003
4.050
4.122
3.967
4.122
798,400
+0.07(+1.76%)
Mar 27, 2003
4.064
4.093
4.027
4.051
432,000
-0.01(-0.28%)
Mar 26, 2003
4.100
4.105
4.044
4.062
711,200
-0.04(-0.91%)
Mar 25, 2003
4.119
4.173
4.037
4.100
668,800
-0.04(-0.91%)
Mar 24, 2003
4.214
4.214
4.098
4.138
1,052,000
-0.08(-1.81%)
Mar 21, 2003
4.120
4.219
4.119
4.214
1,200,000
+0.12(+3.06%)
Mar 20, 2003
3.969
4.112
3.902
4.089
628,800
+0.12(+3.02%)
Mar 19, 2003
4.100
4.119
3.956
3.969
1,099,200
-0.12(-3.05%)
Mar 18, 2003
3.956
4.094
3.876
4.094
1,361,600
+0.22(+5.71%)
Mar 17, 2003
3.719
3.886
3.699
3.873
908,000
+0.12(+3.27%)
Mar 14, 2003
3.840
3.850
3.750
3.750
748,800
-0.12(-2.98%)
Mar 13, 2003
3.612
3.913
3.612
3.865
858,400
+0.28(+7.92%)
Mar 12, 2003
3.580
3.606
3.525
3.581
1,718,400
-0.03(-0.83%)
Mar 11, 2003
3.683
3.748
3.600
3.611
1,500,000
-0.10(-2.76%)
Mar 10, 2003
3.750
3.765
3.714
3.714
1,093,600
-0.06(-1.66%)
Mar 07, 2003
3.737
3.917
3.667
3.776
1,836,800
+0.01(+0.30%)
Mar 06, 2003
3.746
3.812
3.739
3.765
2,177,600
+0.01(+0.30%)
Mar 05, 2003
3.844
3.874
3.656
3.754
2,628,800
-0.09(-2.25%)
Mar 04, 2003
4.000
4.000
3.834
3.840
1,384,000
-0.16(-3.91%)
Mar 03, 2003
4.119
4.125
3.991
3.996
1,240,800
-0.07(-1.63%)
Feb 28, 2003
3.981
4.076
3.844
4.062
4,058,400
+0.09(+2.17%)
Feb 27, 2003
4.676
4.676
3.901
3.976
9,060,800
-0.70(-14.95%)
Feb 26, 2003
4.500
4.706
4.499
4.675
1,804,800
+0.18(+4.03%)
Feb 25, 2003
4.406
4.504
4.338
4.494
1,519,200
+0.07(+1.50%)
Feb 24, 2003
4.225
4.465
4.206
4.428
2,822,400
+0.33(+7.92%)
Feb 21, 2003
4.156
4.250
4.095
4.103
722,400
-0.08(-2.03%)
Feb 20, 2003
4.145
4.261
4.145
4.188
524,000
+0.02(+0.42%)
Feb 19, 2003
4.294
4.329
4.144
4.170
598,400
-0.09(-2.17%)
Feb 18, 2003
4.025
4.329
4.025
4.263
840,000
+0.21(+5.28%)
Feb 14, 2003
4.050
4.138
3.924
4.049
664,000
-0.01(-0.34%)
Feb 13, 2003
4.088
4.095
4.030
4.062
632,800
-0.04(-0.91%)
Feb 12, 2003
4.121
4.156
4.067
4.100
573,600
-0.02(-0.52%)
Feb 11, 2003
4.069
4.162
4.056
4.121
634,400
+0.06(+1.60%)
Feb 10, 2003
4.056
4.100
4.020
4.056
690,400
+0.00(+0.00%)
Feb 07, 2003
4.213
4.231
4.013
4.056
1,183,200
-0.13(-3.02%)
Feb 06, 2003
4.213
4.298
4.162
4.183
1,172,800
-0.03(-0.71%)
Feb 05, 2003
4.200
4.241
4.166
4.213
1,164,800
+0.06(+1.48%)
Feb 04, 2003
4.069
4.181
3.875
4.151
4,361,600
+0.07(+1.72%)
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
.