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
)
86.48
+0.53 (+0.62%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 29, 2010
1.988
2.038
1.924
1.927
886,184
-0.06(-2.84%)
Jan 28, 2010
2.062
2.076
1.975
1.984
968,400
-0.04(-2.16%)
Jan 27, 2010
2.006
2.031
2.006
2.027
447,176
+0.02(+1.00%)
Jan 26, 2010
2.053
2.079
2.006
2.007
979,776
-0.06(-2.84%)
Jan 25, 2010
2.121
2.125
2.041
2.066
614,680
-0.03(-1.61%)
Jan 22, 2010
2.165
2.165
2.083
2.100
583,704
-0.06(-3.00%)
Jan 21, 2010
2.270
2.279
2.135
2.165
733,824
-0.10(-4.26%)
Jan 20, 2010
2.357
2.369
2.226
2.261
627,496
-0.12(-4.99%)
Jan 19, 2010
2.389
2.425
2.351
2.380
1,754,800
-0.02(-0.68%)
Jan 15, 2010
2.485
2.396
2.396
2.396
1,100,800
-0.09(-3.57%)
Jan 14, 2010
2.473
2.493
2.465
2.485
395,984
-0.01(-0.25%)
Jan 13, 2010
2.459
2.500
2.406
2.491
475,656
+0.04(+1.48%)
Jan 12, 2010
2.438
2.459
2.438
2.455
529,496
+0.01(+0.51%)
Jan 11, 2010
2.471
2.495
2.419
2.442
541,864
-0.02(-0.66%)
Jan 08, 2010
2.442
2.469
2.399
2.459
385,848
+0.02(+0.61%)
Jan 07, 2010
2.456
2.498
2.431
2.444
294,032
-0.01(-0.36%)
Jan 06, 2010
2.501
2.535
2.434
2.453
686,752
-0.06(-2.44%)
Jan 05, 2010
2.533
2.550
2.487
2.514
1,237,064
-0.02(-0.64%)
Jan 04, 2010
2.474
2.544
2.473
2.530
853,928
+0.08(+3.27%)
Dec 31, 2009
2.428
2.450
2.450
2.450
1,248,000
+0.04(+1.77%)
Dec 30, 2009
2.425
2.438
2.373
2.408
414,544
-0.04(-1.48%)
Dec 29, 2009
2.396
2.444
2.385
2.444
574,272
+0.05(+2.04%)
Dec 28, 2009
2.451
2.451
2.359
2.395
373,560
-0.05(-2.04%)
Dec 24, 2009
2.469
2.469
2.434
2.445
132,328
-0.02(-0.66%)
Dec 23, 2009
2.413
2.482
2.413
2.461
1,285,152
+0.06(+2.45%)
Dec 22, 2009
2.281
2.422
2.281
2.402
1,972,496
+0.12(+5.32%)
Dec 21, 2009
2.166
2.281
2.159
2.281
732,104
+0.13(+6.23%)
Dec 18, 2009
2.140
2.194
2.096
2.147
1,751,600
+0.06(+2.75%)
Dec 17, 2009
2.034
2.110
2.034
2.090
2,764,808
+0.04(+1.83%)
Dec 16, 2009
2.038
2.067
2.027
2.053
725,112
+0.05(+2.24%)
Dec 15, 2009
2.079
2.086
2.004
2.007
1,631,208
-0.07(-3.49%)
Dec 14, 2009
2.070
2.092
2.064
2.080
846,344
+0.02(+0.85%)
Dec 11, 2009
2.112
2.112
2.039
2.062
1,758,608
-0.00(-0.12%)
Dec 10, 2009
2.125
2.125
2.058
2.065
1,195,584
-0.06(-2.59%)
Dec 09, 2009
2.154
2.154
2.099
2.120
1,060,552
-0.04(-1.68%)
Dec 08, 2009
2.196
2.206
2.145
2.156
454,072
-0.06(-2.76%)
Dec 07, 2009
2.310
2.310
2.183
2.217
1,038,128
-0.06(-2.63%)
Dec 04, 2009
2.259
2.466
2.230
2.277
605,288
+0.05(+2.19%)
Dec 03, 2009
2.371
2.438
2.225
2.229
786,440
-0.09(-3.83%)
Dec 02, 2009
2.246
2.475
2.246
2.317
1,241,624
+0.04(+1.92%)
Dec 01, 2009
2.183
2.296
2.171
2.274
1,191,360
+0.03(+1.45%)
Nov 30, 2009
2.203
2.250
2.131
2.241
819,120
+0.04(+1.70%)
Nov 27, 2009
2.132
2.248
2.089
2.204
451,200
-0.04(-1.73%)
Nov 25, 2009
2.357
2.390
2.243
2.243
523,896
-0.13(-5.38%)
Nov 24, 2009
2.506
2.531
2.331
2.370
871,224
-0.15(-5.81%)
Nov 23, 2009
2.544
2.562
2.470
2.516
699,016
+0.01(+0.40%)
Nov 20, 2009
2.510
2.527
2.431
2.506
3,352,064
-0.02(-0.84%)
Nov 19, 2009
2.554
2.586
2.471
2.527
1,608,920
-0.06(-2.46%)
Nov 18, 2009
2.376
2.623
2.376
2.591
2,943,200
+0.20(+8.36%)
Nov 17, 2009
2.219
2.433
2.204
2.391
1,647,600
+0.17(+7.65%)
Nov 16, 2009
2.085
2.236
2.062
2.221
1,807,000
+0.15(+7.31%)
Nov 13, 2009
2.131
2.138
2.060
2.070
1,703,416
-0.06(-2.82%)
Nov 12, 2009
2.171
2.181
2.126
2.130
1,145,816
-0.04(-1.96%)
Nov 11, 2009
2.139
2.224
2.119
2.172
852,176
+0.07(+3.39%)
Nov 10, 2009
2.101
2.221
2.095
2.101
943,632
-0.01(-0.30%)
Nov 09, 2009
2.106
2.220
2.050
2.107
1,913,496
-0.06(-2.54%)
Nov 06, 2009
2.110
2.190
2.099
2.163
946,616
+0.02(+1.11%)
Nov 05, 2009
2.111
2.186
2.047
2.139
1,430,848
+0.04(+1.97%)
Nov 04, 2009
2.041
2.119
2.040
2.098
1,574,224
+0.07(+3.26%)
Nov 03, 2009
2.001
2.054
1.984
2.031
1,297,824
+0.02(+0.74%)
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
.