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
)
87.38
-6.03 (-6.46%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Aug 31, 2004
5.375
5.438
5.362
5.418
699,200
+0.04(+0.79%)
Aug 30, 2004
5.372
5.418
5.359
5.375
644,000
-0.01(-0.19%)
Aug 27, 2004
5.340
5.400
5.334
5.385
603,200
+0.03(+0.61%)
Aug 26, 2004
5.294
5.375
5.294
5.353
458,400
+0.03(+0.52%)
Aug 25, 2004
5.311
5.334
5.255
5.325
684,000
-0.01(-0.23%)
Aug 24, 2004
5.294
5.345
5.294
5.338
1,225,600
+0.06(+1.09%)
Aug 23, 2004
5.344
5.345
5.250
5.280
2,719,200
-0.05(-1.01%)
Aug 20, 2004
5.344
5.406
5.322
5.334
1,074,400
-0.01(-0.19%)
Aug 19, 2004
5.375
5.411
5.338
5.344
456,000
-0.06(-1.16%)
Aug 18, 2004
5.375
5.425
5.360
5.406
820,800
+0.05(+0.86%)
Aug 17, 2004
5.367
5.455
5.350
5.360
1,032,000
+0.02(+0.33%)
Aug 16, 2004
5.207
5.343
5.207
5.343
910,400
+0.14(+2.59%)
Aug 13, 2004
5.244
5.290
5.180
5.207
637,600
-0.04(-0.83%)
Aug 12, 2004
5.200
5.298
5.159
5.251
1,180,800
+0.02(+0.38%)
Aug 11, 2004
5.463
5.463
5.216
5.231
3,159,200
-0.23(-4.23%)
Aug 10, 2004
5.344
5.520
5.344
5.463
1,682,400
+0.15(+2.82%)
Aug 09, 2004
5.367
5.374
5.285
5.312
1,324,000
-0.07(-1.32%)
Aug 06, 2004
5.331
5.468
5.301
5.384
857,600
-0.00(-0.05%)
Aug 05, 2004
5.476
5.527
5.383
5.386
648,000
-0.11(-2.00%)
Aug 04, 2004
5.500
5.513
5.412
5.496
2,061,600
-0.00(-0.09%)
Aug 03, 2004
5.544
5.588
5.501
5.501
1,363,200
-0.06(-1.10%)
Aug 02, 2004
5.556
5.625
5.527
5.562
1,424,800
-0.01(-0.22%)
Jul 30, 2004
5.506
5.633
5.500
5.575
1,968,800
+0.05(+0.90%)
Jul 29, 2004
5.388
5.525
5.388
5.525
1,532,800
+0.11(+1.96%)
Jul 28, 2004
5.434
5.434
5.353
5.419
1,525,600
-0.01(-0.28%)
Jul 27, 2004
5.306
5.439
5.280
5.434
2,568,800
+0.11(+2.14%)
Jul 26, 2004
5.125
5.325
5.119
5.320
3,596,800
+0.18(+3.55%)
Jul 23, 2004
4.825
5.344
4.825
5.138
13,203,200
+0.49(+10.63%)
Jul 22, 2004
4.625
4.644
4.584
4.644
1,531,200
+0.01(+0.24%)
Jul 21, 2004
4.681
4.681
4.626
4.633
1,431,200
-0.04(-0.94%)
Jul 20, 2004
4.675
4.686
4.610
4.676
1,095,200
+0.03(+0.70%)
Jul 19, 2004
4.678
4.684
4.621
4.644
1,438,400
-0.03(-0.70%)
Jul 16, 2004
4.694
4.729
4.656
4.676
2,121,600
-0.01(-0.24%)
Jul 15, 2004
4.749
4.749
4.688
4.688
516,000
-0.07(-1.37%)
Jul 14, 2004
4.751
4.789
4.731
4.753
948,800
+0.00(+0.03%)
Jul 13, 2004
4.665
4.751
4.653
4.751
1,761,600
+0.07(+1.50%)
Jul 12, 2004
4.562
4.681
4.562
4.681
1,023,200
+0.11(+2.32%)
Jul 09, 2004
4.550
4.593
4.531
4.575
680,800
+0.03(+0.55%)
Jul 08, 2004
4.649
4.649
4.527
4.550
1,815,200
-0.10(-2.12%)
Jul 07, 2004
4.625
4.665
4.624
4.649
1,026,400
+0.00(+0.08%)
Jul 06, 2004
4.656
4.662
4.619
4.645
833,600
-0.03(-0.69%)
Jul 02, 2004
4.670
4.686
4.646
4.678
407,200
+0.01(+0.16%)
Jul 01, 2004
4.731
4.731
4.635
4.670
870,400
-0.05(-1.03%)
Jun 30, 2004
4.740
4.742
4.701
4.719
1,143,200
-0.02(-0.45%)
Jun 29, 2004
4.759
4.759
4.671
4.740
1,704,800
+0.00(+0.03%)
Jun 28, 2004
4.718
4.763
4.670
4.739
1,432,800
+0.05(+1.12%)
Jun 25, 2004
4.662
4.707
4.625
4.686
1,116,000
+0.04(+0.78%)
Jun 24, 2004
4.669
4.724
4.614
4.650
1,144,800
-0.03(-0.67%)
Jun 23, 2004
4.700
4.706
4.629
4.681
1,756,000
-0.05(-1.06%)
Jun 22, 2004
4.711
4.790
4.675
4.731
1,128,000
+0.04(+0.88%)
Jun 21, 2004
4.657
4.730
4.644
4.690
1,265,600
+0.03(+0.70%)
Jun 18, 2004
4.709
4.709
4.631
4.657
1,125,600
-0.05(-1.09%)
Jun 17, 2004
4.628
4.710
4.599
4.709
1,015,200
+0.06(+1.32%)
Jun 16, 2004
4.625
4.657
4.595
4.647
594,400
+0.01(+0.30%)
Jun 15, 2004
4.521
4.654
4.521
4.634
936,000
+0.10(+2.23%)
Jun 14, 2004
4.500
4.532
4.474
4.532
1,068,800
+0.03(+0.72%)
Jun 10, 2004
4.491
4.530
4.480
4.500
712,000
+0.01(+0.33%)
Jun 09, 2004
4.541
4.593
4.415
4.485
1,005,600
-0.09(-1.91%)
Jun 08, 2004
4.562
4.581
4.494
4.572
401,600
-0.00(-0.03%)
Jun 07, 2004
4.500
4.575
4.459
4.574
461,600
+0.10(+2.18%)
Jun 04, 2004
4.549
4.560
4.438
4.476
1,195,200
-0.07(-1.51%)
Jun 03, 2004
4.531
4.600
4.518
4.545
876,000
+0.00(+0.00%)
Jun 02, 2004
4.534
4.562
4.487
4.545
999,200
+0.01(+0.22%)
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
.