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 (%)
Nov 30, 2005
2.763
2.862
2.756
2.859
1,715,200
+0.08(+2.88%)
Nov 29, 2005
2.768
2.810
2.763
2.779
1,328,000
+0.01(+0.41%)
Nov 28, 2005
2.769
2.806
2.744
2.768
1,345,600
-0.02(-0.54%)
Nov 25, 2005
2.788
2.792
2.725
2.783
323,200
-0.01(-0.49%)
Nov 23, 2005
2.788
2.806
2.781
2.796
1,047,200
-0.02(-0.62%)
Nov 22, 2005
2.638
2.848
2.638
2.814
1,780,800
+0.15(+5.73%)
Nov 21, 2005
2.638
2.674
2.612
2.661
1,689,600
-0.02(-0.84%)
Nov 18, 2005
2.594
2.685
2.572
2.684
1,143,200
+0.11(+4.27%)
Nov 17, 2005
2.567
2.574
2.500
2.574
998,400
+0.00(+0.10%)
Nov 16, 2005
2.638
2.649
2.506
2.571
1,121,600
-0.05(-2.05%)
Nov 15, 2005
2.651
2.676
2.612
2.625
1,303,200
-0.03(-0.99%)
Nov 14, 2005
2.655
2.661
2.621
2.651
817,600
-0.00(-0.14%)
Nov 11, 2005
2.708
2.708
2.634
2.655
1,419,200
-0.06(-2.12%)
Nov 10, 2005
2.554
2.716
2.534
2.712
1,904,000
+0.17(+6.63%)
Nov 09, 2005
2.500
2.546
2.494
2.544
1,411,200
+0.04(+1.65%)
Nov 08, 2005
2.566
2.566
2.500
2.502
1,521,600
-0.06(-2.48%)
Nov 07, 2005
2.515
2.579
2.515
2.566
2,150,400
+0.05(+2.04%)
Nov 04, 2005
2.531
2.562
2.500
2.515
1,824,000
-0.01(-0.59%)
Nov 03, 2005
2.575
2.615
2.516
2.530
1,899,200
-0.03(-1.22%)
Nov 02, 2005
2.536
2.586
2.519
2.561
1,865,600
+0.01(+0.39%)
Nov 01, 2005
2.640
2.640
2.515
2.551
1,843,200
-0.04(-1.73%)
Oct 31, 2005
2.581
2.689
2.581
2.596
3,110,400
+0.01(+0.44%)
Oct 28, 2005
2.638
2.650
2.572
2.585
2,155,200
-0.04(-1.71%)
Oct 27, 2005
2.575
2.631
2.346
2.630
6,302,400
+0.02(+0.91%)
Oct 26, 2005
2.681
2.736
2.569
2.606
1,915,200
-0.06(-2.30%)
Oct 25, 2005
2.726
2.744
2.585
2.667
900,000
-0.05(-1.84%)
Oct 24, 2005
2.636
2.719
2.636
2.717
1,208,000
+0.08(+3.03%)
Oct 21, 2005
2.646
2.686
2.634
2.638
532,000
-0.01(-0.33%)
Oct 20, 2005
2.675
2.722
2.614
2.646
731,200
-0.04(-1.44%)
Oct 19, 2005
2.643
2.694
2.546
2.685
1,368,800
+0.01(+0.47%)
Oct 18, 2005
2.741
2.750
2.632
2.672
1,029,600
-0.07(-2.51%)
Oct 17, 2005
2.759
2.797
2.709
2.741
752,800
-0.01(-0.32%)
Oct 14, 2005
2.746
2.774
2.701
2.750
836,800
+0.00(+0.00%)
Oct 13, 2005
2.750
2.784
2.728
2.750
1,207,200
-0.00(-0.09%)
Oct 12, 2005
2.833
2.850
2.731
2.752
1,264,000
-0.08(-2.82%)
Oct 11, 2005
2.864
2.881
2.825
2.833
1,847,200
-0.03(-1.18%)
Oct 10, 2005
2.875
2.882
2.857
2.866
1,762,400
-0.01(-0.22%)
Oct 07, 2005
2.925
2.938
2.869
2.873
1,204,800
-0.00(-0.04%)
Oct 06, 2005
2.856
2.875
2.831
2.874
1,416,000
+0.01(+0.39%)
Oct 05, 2005
2.895
2.956
2.812
2.862
1,499,200
-0.04(-1.34%)
Oct 04, 2005
3.022
3.022
2.881
2.901
1,027,200
-0.10(-3.49%)
Oct 03, 2005
3.000
3.019
2.987
3.006
713,600
+0.01(+0.21%)
Sep 30, 2005
3.000
3.005
2.956
3.000
994,400
-0.01(-0.29%)
Sep 29, 2005
2.982
3.011
2.956
3.009
1,040,000
+0.02(+0.75%)
Sep 28, 2005
2.967
3.013
2.961
2.986
1,555,200
+0.03(+1.06%)
Sep 27, 2005
2.911
2.964
2.900
2.955
1,259,200
+0.03(+1.03%)
Sep 26, 2005
2.921
2.946
2.904
2.925
898,400
-0.01(-0.34%)
Sep 23, 2005
2.935
2.936
2.856
2.935
892,000
+0.01(+0.43%)
Sep 22, 2005
2.900
2.955
2.850
2.922
2,724,800
+0.03(+1.21%)
Sep 21, 2005
2.894
2.908
2.876
2.888
4,049,600
-0.02(-0.60%)
Sep 20, 2005
2.974
2.995
2.904
2.905
1,368,800
-0.07(-2.31%)
Sep 19, 2005
2.985
2.999
2.909
2.974
1,796,000
+0.02(+0.63%)
Sep 16, 2005
2.953
2.999
2.940
2.955
1,284,800
+0.02(+0.68%)
Sep 15, 2005
2.936
2.947
2.914
2.935
1,074,400
-0.00(-0.13%)
Sep 14, 2005
2.962
2.970
2.914
2.939
872,000
-0.03(-1.05%)
Sep 13, 2005
2.981
2.985
2.919
2.970
912,000
-0.03(-1.00%)
Sep 12, 2005
3.001
3.005
2.975
3.000
863,200
+0.00(+0.00%)
Sep 09, 2005
2.975
3.005
2.975
3.000
912,800
+0.03(+1.01%)
Sep 08, 2005
2.975
3.000
2.961
2.970
1,556,000
-0.03(-1.00%)
Sep 07, 2005
3.009
3.038
2.913
3.000
2,419,200
-0.01(-0.29%)
Sep 06, 2005
2.994
3.019
2.978
3.009
1,582,400
+0.02(+0.59%)
Sep 02, 2005
3.007
3.009
2.976
2.991
728,000
-0.02(-0.54%)
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
.