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 (%)
Apr 30, 2010
2.821
3.175
2.804
3.061
3,351,576
+0.24(+8.65%)
Apr 29, 2010
2.876
2.889
2.785
2.817
1,168,208
-0.05(-1.66%)
Apr 28, 2010
2.869
2.892
2.825
2.865
390,944
+0.01(+0.17%)
Apr 27, 2010
2.922
2.975
2.845
2.860
702,192
-0.10(-3.26%)
Apr 26, 2010
3.135
3.144
2.951
2.956
772,320
-0.17(-5.36%)
Apr 23, 2010
3.061
3.150
3.061
3.124
940,584
+0.06(+1.83%)
Apr 22, 2010
2.975
3.076
2.924
3.067
377,696
+0.06(+2.04%)
Apr 21, 2010
2.961
3.022
2.902
3.006
701,632
+0.04(+1.18%)
Apr 20, 2010
2.970
2.974
2.931
2.971
297,552
+0.03(+0.93%)
Apr 19, 2010
3.022
3.036
2.929
2.944
355,576
-0.09(-2.93%)
Apr 16, 2010
2.987
3.080
2.972
3.033
1,069,712
+0.04(+1.42%)
Apr 15, 2010
2.886
2.998
2.875
2.990
690,424
+0.08(+2.84%)
Apr 14, 2010
2.864
2.920
2.840
2.908
869,696
+0.07(+2.33%)
Apr 13, 2010
2.833
2.850
2.763
2.841
562,184
-0.01(-0.35%)
Apr 12, 2010
2.868
2.890
2.808
2.851
1,185,144
+0.00(+0.00%)
Apr 09, 2010
2.711
2.871
2.688
2.851
2,373,560
+0.15(+5.46%)
Apr 08, 2010
2.703
2.720
2.685
2.704
255,272
-0.01(-0.28%)
Apr 07, 2010
2.679
2.711
2.652
2.711
430,376
+0.02(+0.60%)
Apr 06, 2010
2.667
2.706
2.647
2.695
398,760
-0.01(-0.51%)
Apr 05, 2010
2.674
2.748
2.655
2.709
435,896
+0.03(+1.26%)
Apr 01, 2010
2.690
2.675
2.675
2.675
512,000
+0.01(+0.52%)
Mar 31, 2010
2.655
2.737
2.638
2.661
635,320
+0.00(+0.14%)
Mar 30, 2010
2.631
2.675
2.631
2.658
480,552
+0.00(+0.05%)
Mar 29, 2010
2.674
2.674
2.640
2.656
298,344
+0.00(+0.05%)
Mar 26, 2010
2.654
2.674
2.640
2.655
412,648
+0.00(+0.09%)
Mar 25, 2010
2.665
2.719
2.650
2.652
603,504
-0.01(-0.33%)
Mar 24, 2010
2.710
2.726
2.655
2.661
534,600
-0.08(-2.74%)
Mar 23, 2010
2.690
2.749
2.629
2.736
1,575,984
+0.04(+1.48%)
Mar 22, 2010
2.616
2.700
2.586
2.696
450,696
+0.06(+2.13%)
Mar 19, 2010
2.609
2.665
2.581
2.640
1,010,552
+0.05(+1.88%)
Mar 18, 2010
2.596
2.619
2.555
2.591
490,360
+0.01(+0.24%)
Mar 17, 2010
2.629
2.634
2.581
2.585
513,256
-0.03(-1.10%)
Mar 16, 2010
2.649
2.656
2.571
2.614
810,688
-0.04(-1.46%)
Mar 15, 2010
2.634
2.669
2.634
2.652
1,028,768
+0.05(+2.02%)
Mar 12, 2010
2.750
2.750
2.579
2.600
1,014,368
-0.15(-5.28%)
Mar 11, 2010
2.550
2.749
2.525
2.745
4,448,864
+0.17(+6.60%)
Mar 10, 2010
2.526
2.619
2.526
2.575
818,216
+0.05(+1.93%)
Mar 09, 2010
2.460
2.545
2.435
2.526
1,036,016
+0.06(+2.64%)
Mar 08, 2010
2.487
2.487
2.438
2.461
818,304
-0.02(-0.81%)
Mar 05, 2010
2.513
2.521
2.426
2.481
811,952
-0.02(-0.90%)
Mar 04, 2010
2.456
2.504
2.454
2.504
1,874,920
+0.04(+1.83%)
Mar 03, 2010
2.421
2.485
2.399
2.459
950,336
+0.04(+1.76%)
Mar 02, 2010
2.524
2.530
2.399
2.416
1,538,232
-0.12(-4.78%)
Mar 01, 2010
2.513
2.561
2.486
2.538
2,302,272
+0.04(+1.55%)
Feb 26, 2010
2.243
2.514
2.235
2.499
2,237,784
+0.27(+12.11%)
Feb 25, 2010
2.185
2.243
2.179
2.229
565,744
+0.01(+0.39%)
Feb 24, 2010
2.195
2.243
2.195
2.220
1,384,664
+0.03(+1.14%)
Feb 23, 2010
2.204
2.224
2.165
2.195
654,968
-0.02(-0.85%)
Feb 22, 2010
2.241
2.244
2.196
2.214
347,088
-0.02(-1.12%)
Feb 19, 2010
2.212
2.250
2.199
2.239
361,256
+0.03(+1.19%)
Feb 18, 2010
2.178
2.231
2.164
2.212
483,616
+0.04(+1.67%)
Feb 17, 2010
2.236
2.249
2.126
2.176
2,784,888
-0.04(-1.86%)
Feb 16, 2010
2.158
2.226
2.131
2.217
733,528
+0.06(+3.02%)
Feb 12, 2010
2.086
2.152
2.152
2.152
2,139,200
+0.05(+2.56%)
Feb 11, 2010
2.051
2.101
2.045
2.099
872,336
+0.04(+2.07%)
Feb 10, 2010
2.091
2.109
2.051
2.056
844,368
-0.04(-1.67%)
Feb 09, 2010
2.053
2.129
2.035
2.091
441,920
+0.08(+4.04%)
Feb 08, 2010
2.035
2.062
2.000
2.010
566,016
-0.02(-0.86%)
Feb 05, 2010
2.001
2.035
1.985
2.027
536,768
+0.03(+1.37%)
Feb 04, 2010
1.985
2.031
1.980
2.000
778,528
+0.00(+0.06%)
Feb 03, 2010
2.006
2.027
1.999
1.999
538,256
-0.02(-0.93%)
Feb 02, 2010
2.005
2.033
1.995
2.018
1,483,112
+0.01(+0.44%)
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
.