Trex Company (NY: TREX )

102.47 USD UNCHANGED
Streaming Delayed Price Updated: 7:02 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 21, 2021 101.37 104.00 101.01 102.47 497,187 +1.20(+1.18%)
Apr 20, 2021 104.20 105.34 100.01 101.27 537,927 -3.08(-2.95%)
Apr 19, 2021 104.77 104.93 102.39 104.35 547,425 -0.63(-0.60%)
Apr 16, 2021 104.09 105.99 103.66 104.98 508,500 +1.64(+1.59%)
Apr 15, 2021 101.92 104.00 101.16 103.34 506,977 +2.75(+2.73%)
Apr 14, 2021 101.04 102.36 100.47 100.59 435,766 -0.90(-0.89%)
Apr 13, 2021 101.86 103.59 99.63 101.49 500,548 +0.42(+0.42%)
Apr 12, 2021 99.00 101.86 98.27 101.07 681,408 +3.12(+3.19%)
Apr 09, 2021 94.86 98.30 94.61 97.95 627,400 +2.83(+2.98%)
Apr 08, 2021 96.28 96.69 94.57 95.12 729,757 +0.38(+0.40%)
Apr 07, 2021 96.24 96.55 94.45 94.74 557,593 -1.61(-1.67%)
Apr 06, 2021 94.58 97.00 94.52 96.35 420,408 +1.49(+1.57%)
Apr 05, 2021 95.72 96.36 94.53 94.86 446,349 +0.07(+0.07%)
Apr 01, 2021 92.52 95.17 92.35 94.79 595,600 +3.25(+3.55%)
Mar 31, 2021 91.70 92.93 90.63 91.54 682,391 +1.58(+1.76%)
Mar 30, 2021 88.00 90.16 87.68 89.96 775,036 +1.64(+1.86%)
Mar 29, 2021 90.97 92.33 88.00 88.32 821,862 -3.06(-3.35%)
Mar 26, 2021 90.13 91.46 89.09 91.38 669,900 +1.83(+2.04%)
Mar 25, 2021 86.16 89.92 85.26 89.55 662,847 +1.99(+2.27%)
Mar 24, 2021 88.43 89.97 87.28 87.56 655,116 +0.10(+0.11%)
Mar 23, 2021 88.37 89.27 87.11 87.46 1,208,120 -1.69(-1.90%)
Mar 22, 2021 90.58 91.50 88.35 89.15 663,153 -1.29(-1.43%)
Mar 19, 2021 91.45 92.65 89.68 90.44 1,494,200 -0.28(-0.31%)
Mar 18, 2021 94.87 95.00 90.69 90.72 1,160,099 -5.25(-5.47%)
Mar 17, 2021 96.85 97.09 95.30 95.97 774,523 -1.59(-1.63%)
Mar 16, 2021 100.11 100.73 97.33 97.56 505,347 -2.24(-2.24%)
Mar 15, 2021 97.12 100.02 96.10 99.80 522,902 +3.64(+3.79%)
Mar 12, 2021 94.89 96.32 94.17 96.16 546,700 -0.05(-0.05%)
Mar 11, 2021 96.46 97.50 95.37 96.21 527,204 +2.07(+2.20%)
Mar 10, 2021 92.81 95.27 92.58 94.14 595,797 +1.41(+1.52%)
Mar 09, 2021 90.77 93.60 90.34 92.73 802,750 +4.20(+4.74%)
Mar 08, 2021 88.20 90.94 86.73 88.53 959,537 +0.29(+0.33%)
Mar 05, 2021 86.72 88.32 81.76 88.24 1,989,700 +3.09(+3.63%)
Mar 04, 2021 87.23 87.33 81.97 85.15 1,187,216 -2.37(-2.71%)
Mar 03, 2021 92.95 93.37 87.46 87.52 721,223 -5.52(-5.93%)
Mar 02, 2021 93.72 94.47 91.92 93.04 676,018 -0.83(-0.88%)
Mar 01, 2021 93.40 95.24 93.40 93.87 874,957 +2.23(+2.43%)
Feb 26, 2021 89.69 93.66 89.69 91.64 973,100 +2.00(+2.23%)
Feb 25, 2021 93.00 94.12 89.12 89.64 805,499 -3.20(-3.45%)
Feb 24, 2021 90.37 93.25 89.10 92.84 1,299,726 +1.68(+1.84%)
Feb 23, 2021 96.40 96.74 88.02 91.16 2,247,011 -9.03(-9.01%)
Feb 22, 2021 102.01 102.93 99.59 100.19 894,371 -2.42(-2.36%)
Feb 19, 2021 103.53 104.37 102.28 102.61 771,600 +0.26(+0.25%)
Feb 18, 2021 104.23 104.98 102.25 102.35 654,507 -2.21(-2.11%)
Feb 17, 2021 103.77 105.57 103.05 104.56 513,155 -0.11(-0.11%)
Feb 16, 2021 107.00 107.64 103.36 104.67 591,771 -1.61(-1.51%)
Feb 12, 2021 103.93 106.68 102.97 106.28 582,100 +2.28(+2.19%)
Feb 11, 2021 102.76 104.16 101.73 104.00 590,397 +2.24(+2.20%)
Feb 10, 2021 105.00 105.79 100.67 101.76 494,913 -2.68(-2.57%)
Feb 09, 2021 103.00 104.66 102.38 104.44 624,676 +1.00(+0.97%)
Feb 08, 2021 101.00 104.46 101.00 103.44 808,993 +3.45(+3.45%)
Feb 05, 2021 99.10 100.78 98.54 99.99 574,700 +1.81(+1.84%)
Feb 04, 2021 95.63 99.02 95.63 98.18 688,106 +2.46(+2.57%)
Feb 03, 2021 97.30 97.75 94.36 95.72 593,059 -1.24(-1.28%)
Feb 02, 2021 96.90 97.79 95.16 96.96 696,959 +1.20(+1.25%)
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.