Skip to main content

Trex Company (NY: TREX )

86.41 +1.03 (+1.21%)
Streaming Delayed Price Updated: 11:52 AM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 85.63 86.59 84.99 85.38 627,419 -1.33(-1.53%)
May 28, 2024 88.61 88.84 86.59 86.71 543,705 -1.59(-1.80%)
May 24, 2024 87.84 88.83 87.00 88.30 445,411 +1.18(+1.35%)
May 23, 2024 88.80 88.82 86.60 87.12 576,746 -0.81(-0.92%)
May 22, 2024 87.43 88.36 86.99 87.93 613,588 -0.02(-0.02%)
May 21, 2024 87.34 87.99 86.44 87.95 352,584 +0.35(+0.40%)
May 20, 2024 87.71 88.87 86.76 87.60 735,864 -0.05(-0.06%)
May 17, 2024 88.70 89.55 87.46 87.65 613,076 -1.00(-1.13%)
May 16, 2024 91.50 91.98 88.33 88.65 938,069 -3.18(-3.46%)
May 15, 2024 90.14 92.02 89.58 91.83 1,475,268 +3.34(+3.77%)
May 14, 2024 88.11 88.59 86.56 88.49 1,209,392 +0.90(+1.03%)
May 13, 2024 88.19 89.68 87.19 87.59 1,158,881 +0.21(+0.24%)
May 10, 2024 87.06 90.81 84.69 87.38 2,470,051 -6.03(-6.46%)
May 09, 2024 90.33 93.96 90.22 93.41 1,166,526 +2.62(+2.89%)
May 08, 2024 91.90 92.45 90.54 90.79 901,858 -1.72(-1.86%)
May 07, 2024 92.69 93.61 91.50 92.51 1,048,024 -0.86(-0.92%)
May 06, 2024 93.41 94.00 92.56 93.37 531,395 +1.36(+1.48%)
May 03, 2024 91.85 93.87 91.75 92.01 623,783 +1.94(+2.15%)
May 02, 2024 90.13 90.35 87.20 90.07 418,120 +0.93(+1.04%)
May 01, 2024 88.22 91.91 87.36 89.14 747,867 +0.59(+0.67%)
Apr 30, 2024 89.47 90.78 88.53 88.55 430,878 -1.69(-1.87%)
Apr 29, 2024 90.90 91.50 89.85 90.24 446,747 -0.29(-0.32%)
Apr 26, 2024 90.00 91.48 89.55 90.53 359,735 +1.12(+1.25%)
Apr 25, 2024 87.25 89.79 85.83 89.41 487,458 +0.21(+0.24%)
Apr 24, 2024 90.25 91.34 88.22 89.20 372,833 -0.97(-1.08%)
Apr 23, 2024 88.07 90.58 87.07 90.17 619,502 +2.35(+2.68%)
Apr 22, 2024 88.79 89.03 87.22 87.82 471,793 +0.37(+0.42%)
Apr 19, 2024 87.95 88.72 86.37 87.45 532,379 -0.50(-0.57%)
Apr 18, 2024 88.65 89.82 87.63 87.95 766,001 +0.18(+0.21%)
Apr 17, 2024 89.81 89.81 86.73 87.77 580,056 -1.21(-1.36%)
Apr 16, 2024 89.60 90.05 87.97 88.98 599,049 -1.22(-1.35%)
Apr 15, 2024 92.67 92.70 89.48 90.20 492,160 -1.72(-1.87%)
Apr 12, 2024 91.76 92.51 91.10 91.92 349,759 -0.84(-0.91%)
Apr 11, 2024 92.95 93.20 92.01 92.76 614,035 +0.64(+0.69%)
Apr 10, 2024 91.11 93.81 90.29 92.12 1,015,487 -3.90(-4.06%)
Apr 09, 2024 97.46 97.46 94.45 96.02 781,313 -1.33(-1.37%)
Apr 08, 2024 97.32 97.69 96.36 97.35 446,587 +1.02(+1.06%)
Apr 05, 2024 95.22 96.79 94.27 96.33 459,506 +1.44(+1.52%)
Apr 04, 2024 96.50 97.48 94.40 94.89 474,425 -0.31(-0.33%)
Apr 03, 2024 94.54 96.57 93.08 95.20 836,235 +0.21(+0.22%)
Apr 02, 2024 96.25 96.33 93.38 94.99 933,811 -2.98(-3.04%)
Apr 01, 2024 99.86 99.86 97.72 97.97 414,588 -1.78(-1.78%)
Mar 28, 2024 99.66 99.27 99.27 99.75 523,369 +0.50(+0.50%)
Mar 27, 2024 98.63 99.44 98.36 99.25 465,723 +1.14(+1.16%)
Mar 26, 2024 100.10 100.61 98.01 98.11 908,447 -1.99(-1.99%)
Mar 25, 2024 99.40 100.77 99.38 100.10 640,399 +0.52(+0.52%)
Mar 22, 2024 99.80 100.07 98.28 99.58 486,513 -0.21(-0.21%)
Mar 21, 2024 99.20 100.75 98.74 99.79 576,688 +1.39(+1.41%)
Mar 20, 2024 96.36 98.69 95.71 98.40 560,211 +2.31(+2.40%)
Mar 19, 2024 94.80 96.48 94.38 96.09 477,330 +1.45(+1.53%)
Mar 18, 2024 95.09 95.73 93.82 94.64 496,131 +0.24(+0.25%)
Mar 15, 2024 94.49 95.91 94.16 94.40 1,432,796 -0.44(-0.46%)
Mar 14, 2024 96.04 96.81 93.88 94.84 566,247 -1.48(-1.54%)
Mar 13, 2024 95.58 97.06 95.54 96.32 602,608 +0.50(+0.52%)
Mar 12, 2024 94.04 96.27 93.39 95.82 545,805 +1.93(+2.06%)
Mar 11, 2024 94.26 94.30 92.68 93.89 544,213 -1.01(-1.06%)
Mar 08, 2024 96.34 97.65 94.39 94.90 514,549 -0.83(-0.87%)
Mar 07, 2024 95.35 96.69 95.32 95.73 638,321 +1.22(+1.29%)
Mar 06, 2024 95.26 95.93 94.26 94.51 879,252 +0.60(+0.64%)
Mar 05, 2024 95.61 97.25 93.60 93.91 890,912 -2.12(-2.21%)
Mar 04, 2024 94.75 96.94 94.75 96.03 651,749 +1.42(+1.50%)
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.