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, 2016
11.90
12.04
11.77
11.98
1,975,668
+0.12(+1.05%)
Mar 30, 2016
12.01
12.01
11.70
11.86
843,448
-0.11(-0.88%)
Mar 29, 2016
11.57
12.01
11.52
11.96
1,459,160
+0.39(+3.37%)
Mar 28, 2016
11.51
11.70
11.44
11.57
1,043,096
+0.07(+0.61%)
Mar 24, 2016
11.39
11.50
11.50
11.50
1,218,400
+0.08(+0.68%)
Mar 23, 2016
11.66
11.78
11.35
11.43
1,784,436
-0.26(-2.20%)
Mar 22, 2016
11.43
11.83
11.43
11.68
2,088,904
+0.20(+1.72%)
Mar 21, 2016
11.46
11.58
11.35
11.48
1,548,252
+0.07(+0.66%)
Mar 18, 2016
11.46
11.60
11.40
11.41
1,841,488
+0.03(+0.22%)
Mar 17, 2016
10.99
11.47
10.95
11.38
1,789,816
+0.37(+3.31%)
Mar 16, 2016
10.77
11.13
10.75
11.02
1,231,804
+0.19(+1.78%)
Mar 15, 2016
10.78
10.89
10.69
10.83
1,284,980
-0.04(-0.32%)
Mar 14, 2016
10.65
10.88
10.56
10.86
1,200,128
+0.19(+1.80%)
Mar 11, 2016
10.71
10.76
10.53
10.67
1,825,640
+0.06(+0.54%)
Mar 10, 2016
10.65
10.80
10.40
10.61
1,677,432
+0.01(+0.05%)
Mar 09, 2016
10.90
10.93
10.58
10.61
2,017,312
-0.27(-2.50%)
Mar 08, 2016
11.08
11.16
10.85
10.88
1,057,696
-0.33(-2.97%)
Mar 07, 2016
10.93
11.21
10.88
11.21
1,612,384
+0.23(+2.09%)
Mar 04, 2016
10.95
11.13
10.86
10.98
1,713,152
-0.03(-0.23%)
Mar 03, 2016
10.96
11.10
10.92
11.01
1,677,120
+0.03(+0.27%)
Mar 02, 2016
10.87
11.02
10.74
10.98
2,321,468
+0.07(+0.64%)
Mar 01, 2016
10.79
11.00
10.64
10.91
2,675,204
+0.14(+1.30%)
Feb 29, 2016
10.77
10.91
10.65
10.77
2,819,440
+0.03(+0.28%)
Feb 26, 2016
10.66
10.83
10.54
10.74
2,856,668
+0.09(+0.82%)
Feb 25, 2016
10.62
10.72
10.41
10.65
4,044,732
+0.04(+0.35%)
Feb 24, 2016
10.34
10.67
10.33
10.61
22,197,776
+0.65(+6.55%)
Feb 23, 2016
9.625
10.32
9.345
9.960
5,746,448
+0.89(+9.75%)
Feb 22, 2016
8.720
9.088
8.707
9.075
3,626,468
+0.41(+4.73%)
Feb 19, 2016
8.620
8.726
8.470
8.665
1,913,544
+0.04(+0.46%)
Feb 18, 2016
8.803
8.805
8.605
8.625
1,353,628
-0.15(-1.68%)
Feb 17, 2016
8.805
8.960
8.773
8.773
868,844
+0.03(+0.31%)
Feb 16, 2016
8.605
8.780
8.475
8.745
1,309,860
+0.32(+3.77%)
Feb 12, 2016
8.232
8.428
8.428
8.428
1,636,000
+0.30(+3.72%)
Feb 11, 2016
8.188
8.330
8.075
8.125
1,984,980
-0.22(-2.61%)
Feb 10, 2016
8.578
8.680
8.330
8.342
1,770,200
-0.12(-1.36%)
Feb 09, 2016
8.190
8.617
8.169
8.457
1,354,496
+0.11(+1.26%)
Feb 08, 2016
8.585
8.585
8.245
8.352
1,520,876
-0.38(-4.35%)
Feb 05, 2016
9.148
9.188
8.710
8.732
1,066,472
-0.45(-4.85%)
Feb 04, 2016
8.855
9.270
8.855
9.178
1,171,112
+0.29(+3.26%)
Feb 03, 2016
8.773
8.900
8.527
8.887
1,145,356
+0.22(+2.51%)
Feb 02, 2016
8.895
8.945
8.655
8.670
885,480
-0.43(-4.70%)
Feb 01, 2016
9.145
9.417
8.947
9.098
1,147,124
-0.29(-3.12%)
Jan 29, 2016
8.935
9.408
8.935
9.390
1,267,424
+0.50(+5.56%)
Jan 28, 2016
9.053
9.060
8.845
8.895
607,436
-0.02(-0.25%)
Jan 27, 2016
9.223
9.225
8.905
8.918
1,475,432
-0.32(-3.49%)
Jan 26, 2016
8.815
9.252
8.735
9.240
1,581,496
+0.43(+4.88%)
Jan 25, 2016
8.745
8.990
8.715
8.810
2,152,768
+0.02(+0.17%)
Jan 22, 2016
8.582
9.043
8.582
8.795
1,492,020
+0.36(+4.27%)
Jan 21, 2016
8.150
8.617
8.050
8.435
2,521,924
+0.29(+3.53%)
Jan 20, 2016
7.935
8.275
7.777
8.148
2,643,944
+0.10(+1.21%)
Jan 19, 2016
8.373
8.400
7.973
8.050
2,078,760
-0.23(-2.78%)
Jan 15, 2016
8.020
8.280
8.280
8.280
1,434,000
+0.01(+0.09%)
Jan 14, 2016
8.370
8.410
8.095
8.273
1,466,192
-0.05(-0.60%)
Jan 13, 2016
8.672
8.773
8.105
8.322
1,464,852
-0.35(-4.04%)
Jan 12, 2016
8.688
8.825
8.555
8.672
1,362,868
+0.09(+1.02%)
Jan 11, 2016
8.455
8.627
8.300
8.585
1,191,004
+0.16(+1.87%)
Jan 08, 2016
8.662
8.748
8.415
8.428
1,411,808
-0.17(-2.03%)
Jan 07, 2016
8.560
8.822
8.536
8.602
1,737,076
-0.16(-1.80%)
Jan 06, 2016
8.637
8.873
8.635
8.760
1,225,960
-0.03(-0.34%)
Jan 05, 2016
9.047
9.068
8.752
8.790
921,248
-0.24(-2.63%)
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
.