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
)
88.30
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 24, 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, 2007
1.334
1.373
1.305
1.355
610,400
+0.02(+1.78%)
Oct 30, 2007
1.311
1.347
1.250
1.331
1,270,400
+0.02(+1.14%)
Oct 29, 2007
1.242
1.331
1.241
1.316
1,137,600
+0.08(+6.90%)
Oct 26, 2007
1.260
1.260
1.198
1.231
787,200
+0.01(+0.51%)
Oct 25, 2007
1.290
1.366
1.200
1.225
1,120,800
-0.07(-5.50%)
Oct 24, 2007
1.334
1.366
1.254
1.296
961,600
-0.04(-2.90%)
Oct 23, 2007
1.377
1.387
1.323
1.335
650,400
-0.03(-2.11%)
Oct 22, 2007
1.301
1.387
1.289
1.364
1,040,800
+0.02(+1.30%)
Oct 19, 2007
1.335
1.375
1.325
1.346
1,462,400
+0.00(+0.37%)
Oct 18, 2007
1.319
1.366
1.319
1.341
1,311,200
+0.01(+0.56%)
Oct 17, 2007
1.409
1.409
1.310
1.334
2,260,800
-0.07(-4.90%)
Oct 16, 2007
1.425
1.438
1.357
1.403
676,800
-0.01(-0.97%)
Oct 15, 2007
1.461
1.500
1.387
1.416
1,114,400
-0.05(-3.16%)
Oct 12, 2007
1.512
1.531
1.459
1.462
975,200
-0.06(-4.10%)
Oct 11, 2007
1.462
1.536
1.436
1.525
887,200
+0.08(+5.72%)
Oct 10, 2007
1.470
1.528
1.431
1.442
710,400
-0.03(-2.20%)
Oct 09, 2007
1.415
1.505
1.386
1.475
594,400
+0.06(+4.15%)
Oct 08, 2007
1.509
1.512
1.403
1.416
962,400
-0.10(-6.90%)
Oct 05, 2007
1.506
1.544
1.499
1.521
918,400
+0.03(+2.01%)
Oct 04, 2007
1.450
1.525
1.448
1.491
1,081,600
+0.04(+3.02%)
Oct 03, 2007
1.476
1.524
1.407
1.448
1,008,000
-0.03(-2.36%)
Oct 02, 2007
1.400
1.560
1.400
1.482
1,648,800
+0.09(+6.65%)
Oct 01, 2007
1.383
1.406
1.356
1.390
1,334,400
+0.00(+0.00%)
Sep 28, 2007
1.316
1.399
1.316
1.390
1,377,600
+0.07(+5.40%)
Sep 27, 2007
1.331
1.375
1.309
1.319
1,594,400
-0.01(-0.85%)
Sep 26, 2007
1.327
1.375
1.324
1.330
1,262,400
+0.00(+0.00%)
Sep 25, 2007
1.374
1.383
1.295
1.330
1,464,800
-0.05(-3.45%)
Sep 24, 2007
1.424
1.433
1.334
1.377
1,165,600
-0.04(-2.99%)
Sep 21, 2007
1.505
1.506
1.399
1.420
1,072,800
-0.05(-3.40%)
Sep 20, 2007
1.476
1.521
1.401
1.470
1,190,400
-0.01(-0.93%)
Sep 19, 2007
1.441
1.548
1.363
1.484
1,380,000
+0.04(+2.86%)
Sep 18, 2007
1.341
1.489
1.343
1.442
2,009,600
+0.10(+7.55%)
Sep 17, 2007
1.401
1.417
1.334
1.341
1,171,200
-0.08(-5.38%)
Sep 14, 2007
1.515
1.518
1.389
1.417
2,377,600
-0.11(-6.97%)
Sep 13, 2007
1.574
1.581
1.519
1.524
780,000
-0.05(-2.87%)
Sep 12, 2007
1.569
1.584
1.545
1.569
932,800
+0.01(+0.40%)
Sep 11, 2007
1.595
1.597
1.512
1.562
918,400
-0.04(-2.50%)
Sep 10, 2007
1.613
1.646
1.556
1.603
1,606,400
+0.01(+0.31%)
Sep 07, 2007
1.587
1.633
1.542
1.597
1,806,400
-0.01(-0.78%)
Sep 06, 2007
1.669
1.673
1.587
1.610
927,200
-0.06(-3.38%)
Sep 05, 2007
1.710
1.719
1.666
1.666
728,800
-0.05(-2.84%)
Sep 04, 2007
1.675
1.719
1.669
1.715
1,448,800
+0.04(+2.16%)
Aug 31, 2007
1.744
1.744
1.675
1.679
652,000
-0.04(-2.47%)
Aug 30, 2007
1.750
1.750
1.700
1.721
580,000
-0.04(-2.06%)
Aug 29, 2007
1.731
1.804
1.699
1.758
817,600
+0.03(+1.88%)
Aug 28, 2007
1.720
1.744
1.664
1.725
1,422,400
-0.01(-0.86%)
Aug 27, 2007
1.790
1.790
1.676
1.740
1,023,200
+0.06(+3.49%)
Aug 24, 2007
1.759
1.759
1.575
1.681
3,228,800
-0.08(-4.54%)
Aug 23, 2007
1.758
1.834
1.749
1.761
708,800
+0.00(+0.14%)
Aug 22, 2007
1.816
1.864
1.741
1.759
1,508,000
-0.05(-2.83%)
Aug 21, 2007
1.938
1.961
1.711
1.810
2,325,600
-0.14(-7.12%)
Aug 20, 2007
1.924
1.999
1.879
1.949
929,600
+0.03(+1.83%)
Aug 17, 2007
2.156
2.204
1.896
1.914
1,264,800
-0.01(-0.71%)
Aug 16, 2007
1.897
1.986
1.879
1.927
813,600
+0.00(+0.26%)
Aug 15, 2007
1.959
1.999
1.851
1.923
1,007,200
-0.05(-2.41%)
Aug 14, 2007
2.010
2.033
1.923
1.970
944,000
-0.03(-1.56%)
Aug 13, 2007
2.040
2.049
1.969
2.001
1,102,400
-0.00(-0.06%)
Aug 10, 2007
2.212
2.315
1.914
2.002
2,482,400
-0.21(-9.49%)
Aug 09, 2007
2.188
2.401
2.085
2.212
5,912,800
+0.04(+1.78%)
Aug 08, 2007
2.092
2.226
2.092
2.174
3,479,200
+0.11(+5.39%)
Aug 07, 2007
2.081
2.098
2.002
2.062
2,168,800
-0.04(-1.79%)
Aug 06, 2007
2.124
2.219
2.045
2.100
1,665,600
+0.00(+0.12%)
Aug 03, 2007
2.114
2.125
2.080
2.098
1,125,600
-0.01(-0.65%)
Aug 02, 2007
2.130
2.191
2.083
2.111
969,600
-0.02(-1.00%)
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
.