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 (%)
Oct 31, 2006
3.226
3.311
3.226
3.303
1,967,200
+0.08(+2.36%)
Oct 30, 2006
3.144
3.231
3.144
3.226
1,011,200
+0.07(+2.30%)
Oct 27, 2006
3.189
3.189
3.139
3.154
3,466,400
-0.04(-1.10%)
Oct 26, 2006
3.163
3.190
3.125
3.189
2,600,800
+0.03(+0.87%)
Oct 25, 2006
3.163
3.200
3.143
3.161
704,000
+0.01(+0.24%)
Oct 24, 2006
3.139
3.174
3.132
3.154
796,800
+0.01(+0.28%)
Oct 23, 2006
3.184
3.190
3.138
3.145
879,200
-0.03(-0.98%)
Oct 20, 2006
3.228
3.228
3.163
3.176
1,089,600
-0.04(-1.32%)
Oct 19, 2006
3.169
3.224
3.156
3.219
1,416,800
+0.02(+0.78%)
Oct 18, 2006
3.235
3.274
3.180
3.194
802,400
-0.04(-1.24%)
Oct 17, 2006
3.235
3.250
3.220
3.234
828,800
-0.01(-0.42%)
Oct 16, 2006
3.200
3.263
3.200
3.248
712,800
+0.04(+1.29%)
Oct 13, 2006
3.240
3.250
3.199
3.206
729,600
-0.03(-0.97%)
Oct 12, 2006
3.159
3.245
3.156
3.237
655,200
+0.09(+2.82%)
Oct 11, 2006
3.166
3.217
3.125
3.149
580,800
-0.02(-0.51%)
Oct 10, 2006
3.161
3.176
3.115
3.165
1,630,400
+0.00(+0.12%)
Oct 09, 2006
3.138
3.171
3.049
3.161
468,000
+0.03(+1.08%)
Oct 06, 2006
3.125
3.152
3.092
3.127
426,400
-0.01(-0.20%)
Oct 05, 2006
3.094
3.154
3.090
3.134
619,200
+0.04(+1.29%)
Oct 04, 2006
3.018
3.094
3.018
3.094
1,141,600
+0.06(+2.10%)
Oct 03, 2006
2.978
3.054
2.970
3.030
1,219,200
+0.04(+1.34%)
Oct 02, 2006
3.007
3.024
2.958
2.990
2,111,200
-0.03(-0.99%)
Sep 29, 2006
3.087
3.125
3.000
3.020
1,005,600
-0.09(-2.78%)
Sep 28, 2006
3.165
3.180
3.104
3.106
1,343,200
-0.05(-1.66%)
Sep 27, 2006
3.189
3.243
3.119
3.159
957,600
-0.03(-0.90%)
Sep 26, 2006
3.106
3.225
3.098
3.188
1,792,800
+0.07(+2.20%)
Sep 25, 2006
3.109
3.156
3.062
3.119
3,279,200
+0.02(+0.73%)
Sep 22, 2006
3.062
3.105
3.009
3.096
1,043,200
+0.02(+0.57%)
Sep 21, 2006
3.169
3.171
3.049
3.079
1,737,600
-0.09(-2.84%)
Sep 20, 2006
3.135
3.194
3.064
3.169
1,840,800
+0.03(+1.04%)
Sep 19, 2006
3.375
3.376
3.044
3.136
4,633,600
-0.36(-10.26%)
Sep 18, 2006
3.505
3.544
3.440
3.495
557,600
-0.05(-1.38%)
Sep 15, 2006
3.554
3.562
3.500
3.544
1,172,800
+0.01(+0.18%)
Sep 14, 2006
3.486
3.570
3.482
3.538
856,000
+0.04(+1.11%)
Sep 13, 2006
3.506
3.525
3.458
3.499
1,749,600
+0.00(+0.00%)
Sep 12, 2006
3.350
3.521
3.350
3.499
1,530,400
+0.14(+4.28%)
Sep 11, 2006
3.369
3.394
3.317
3.355
647,200
-0.01(-0.37%)
Sep 08, 2006
3.356
3.417
3.334
3.368
718,400
+0.02(+0.56%)
Sep 07, 2006
3.346
3.386
3.325
3.349
1,387,200
+0.00(+0.07%)
Sep 06, 2006
3.421
3.429
3.339
3.346
668,000
-0.08(-2.19%)
Sep 05, 2006
3.406
3.434
3.395
3.421
998,400
+0.01(+0.40%)
Sep 01, 2006
3.385
3.415
3.371
3.408
876,800
+0.04(+1.23%)
Aug 31, 2006
3.388
3.415
3.344
3.366
1,893,600
-0.01(-0.30%)
Aug 30, 2006
3.384
3.408
3.349
3.376
724,800
-0.00(-0.04%)
Aug 29, 2006
3.288
3.381
3.261
3.377
855,200
+0.10(+2.93%)
Aug 28, 2006
3.196
3.311
3.196
3.281
724,800
+0.09(+2.70%)
Aug 25, 2006
3.154
3.235
3.151
3.195
734,400
+0.04(+1.31%)
Aug 24, 2006
3.190
3.217
3.127
3.154
980,800
-0.04(-1.25%)
Aug 23, 2006
3.384
3.428
3.175
3.194
1,262,400
-0.19(-5.62%)
Aug 22, 2006
3.339
3.402
3.339
3.384
994,400
+0.04(+1.35%)
Aug 21, 2006
3.346
3.388
3.308
3.339
1,456,000
-0.03(-0.78%)
Aug 18, 2006
3.485
3.493
3.296
3.365
1,881,600
-0.12(-3.44%)
Aug 17, 2006
3.462
3.518
3.445
3.485
1,334,400
+0.02(+0.65%)
Aug 16, 2006
3.447
3.478
3.439
3.462
773,600
+0.02(+0.44%)
Aug 15, 2006
3.320
3.447
3.320
3.447
1,189,600
+0.12(+3.53%)
Aug 14, 2006
3.346
3.421
3.330
3.330
869,600
+0.01(+0.26%)
Aug 11, 2006
3.362
3.366
3.286
3.321
581,600
-0.05(-1.59%)
Aug 10, 2006
3.316
3.377
3.301
3.375
938,400
+0.05(+1.43%)
Aug 09, 2006
3.393
3.424
3.322
3.328
1,196,800
-0.05(-1.37%)
Aug 08, 2006
3.440
3.499
3.350
3.374
917,600
-0.02(-0.55%)
Aug 07, 2006
3.429
3.429
3.375
3.393
1,343,200
-0.05(-1.42%)
Aug 04, 2006
3.425
3.469
3.393
3.441
1,741,600
+0.04(+1.25%)
Aug 03, 2006
3.359
3.438
3.331
3.399
2,323,200
+0.03(+0.82%)
Aug 02, 2006
3.365
3.406
3.314
3.371
2,492,800
+0.01(+0.19%)
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
.