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
)
90.53
+1.12 (+1.25%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2004
4.231
4.300
4.231
4.264
1,004,000
+0.04(+0.86%)
Mar 30, 2004
4.071
4.256
4.071
4.228
1,088,000
+0.16(+4.00%)
Mar 29, 2004
4.046
4.091
4.036
4.065
1,034,400
+0.02(+0.53%)
Mar 26, 2004
4.062
4.071
4.026
4.044
1,047,200
+0.00(+0.00%)
Mar 25, 2004
4.019
4.074
4.000
4.044
445,600
+0.03(+0.78%)
Mar 24, 2004
4.000
4.030
3.994
4.013
1,048,000
+0.01(+0.31%)
Mar 23, 2004
4.013
4.067
4.000
4.000
978,400
+0.00(+0.00%)
Mar 22, 2004
4.013
4.041
3.969
4.000
1,454,400
-0.06(-1.45%)
Mar 19, 2004
4.131
4.131
4.031
4.059
528,000
-0.06(-1.37%)
Mar 18, 2004
4.144
4.152
4.085
4.115
612,000
-0.05(-1.20%)
Mar 17, 2004
4.189
4.231
4.133
4.165
958,400
-0.05(-1.13%)
Mar 16, 2004
4.225
4.225
4.160
4.213
1,226,400
-0.01(-0.15%)
Mar 15, 2004
4.181
4.237
4.181
4.219
1,875,200
+0.03(+0.78%)
Mar 12, 2004
4.188
4.190
4.138
4.186
1,183,200
+0.00(+0.09%)
Mar 11, 2004
4.194
4.215
4.179
4.183
1,207,200
-0.04(-1.01%)
Mar 10, 2004
4.225
4.261
4.218
4.225
1,304,800
-0.02(-0.47%)
Mar 09, 2004
4.219
4.263
4.216
4.245
1,251,200
-0.00(-0.12%)
Mar 08, 2004
4.381
4.381
4.211
4.250
2,022,400
-0.09(-2.07%)
Mar 05, 2004
4.294
4.350
4.281
4.340
1,012,000
+0.01(+0.35%)
Mar 04, 2004
4.375
4.375
4.287
4.325
772,000
-0.07(-1.51%)
Mar 03, 2004
4.346
4.410
4.250
4.391
1,820,800
+0.04(+1.04%)
Mar 02, 2004
4.395
4.411
4.274
4.346
1,620,000
-0.05(-1.08%)
Mar 01, 2004
4.393
4.436
4.379
4.394
2,489,600
+0.00(+0.06%)
Feb 27, 2004
4.438
4.447
4.391
4.391
2,487,200
-0.06(-1.29%)
Feb 26, 2004
4.369
4.463
4.369
4.449
1,286,400
+0.03(+0.62%)
Feb 25, 2004
4.506
4.506
4.338
4.421
2,337,600
-0.08(-1.89%)
Feb 24, 2004
4.750
4.750
4.475
4.506
4,859,200
-0.27(-5.68%)
Feb 23, 2004
4.814
4.862
4.771
4.777
1,944,800
-0.04(-0.75%)
Feb 20, 2004
4.800
4.831
4.766
4.814
1,035,200
+0.00(+0.00%)
Feb 19, 2004
4.800
4.817
4.785
4.814
563,200
-0.00(-0.10%)
Feb 18, 2004
4.756
4.851
4.725
4.819
1,183,200
+0.07(+1.45%)
Feb 17, 2004
4.714
4.756
4.636
4.750
2,072,000
-0.01(-0.13%)
Feb 13, 2004
4.805
4.805
4.735
4.756
339,200
-0.05(-1.04%)
Feb 12, 2004
4.844
4.862
4.791
4.806
927,200
-0.07(-1.46%)
Feb 11, 2004
4.875
4.894
4.838
4.878
909,600
+0.00(+0.05%)
Feb 10, 2004
4.864
4.900
4.864
4.875
518,400
+0.00(+0.08%)
Feb 09, 2004
4.844
4.891
4.844
4.871
338,400
+0.01(+0.23%)
Feb 06, 2004
4.706
4.875
4.700
4.860
348,800
+0.15(+3.13%)
Feb 05, 2004
4.731
4.731
4.624
4.713
551,200
+0.00(+0.00%)
Feb 04, 2004
4.819
4.819
4.707
4.713
551,200
-0.07(-1.57%)
Feb 03, 2004
4.780
4.812
4.751
4.787
975,200
+0.04(+0.79%)
Feb 02, 2004
4.825
4.825
4.728
4.750
830,400
-0.09(-1.94%)
Jan 30, 2004
4.862
4.862
4.753
4.844
884,800
-0.04(-0.74%)
Jan 29, 2004
4.981
4.982
4.860
4.880
985,600
-0.11(-2.28%)
Jan 28, 2004
5.006
5.020
4.973
4.994
1,838,400
-0.04(-0.87%)
Jan 27, 2004
4.994
5.062
4.990
5.037
1,680,000
+0.04(+0.75%)
Jan 26, 2004
4.850
5.000
4.844
5.000
1,059,200
+0.14(+2.96%)
Jan 23, 2004
4.875
4.883
4.825
4.856
586,400
-0.02(-0.38%)
Jan 22, 2004
4.912
4.920
4.826
4.875
1,261,600
-0.04(-0.76%)
Jan 21, 2004
4.812
4.912
4.808
4.912
2,925,600
+0.10(+2.08%)
Jan 20, 2004
4.688
4.812
4.668
4.812
1,652,800
+0.13(+2.86%)
Jan 16, 2004
4.669
4.679
4.612
4.679
883,200
+0.04(+0.81%)
Jan 15, 2004
4.644
4.651
4.612
4.641
641,600
+0.01(+0.24%)
Jan 14, 2004
4.594
4.631
4.591
4.630
792,000
+0.04(+0.95%)
Jan 13, 2004
4.625
4.625
4.531
4.586
911,200
+0.04(+0.80%)
Jan 12, 2004
4.513
4.550
4.490
4.550
791,200
+0.01(+0.28%)
Jan 09, 2004
4.588
4.588
4.527
4.537
500,800
-0.06(-1.22%)
Jan 08, 2004
4.564
4.594
4.554
4.594
495,200
+0.02(+0.44%)
Jan 07, 2004
4.600
4.611
4.540
4.574
1,008,800
-0.04(-0.81%)
Jan 06, 2004
4.621
4.635
4.598
4.611
962,400
-0.02(-0.49%)
Jan 05, 2004
4.650
4.659
4.596
4.634
1,436,800
-0.04(-0.75%)
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
.