$44.31 -0.35 (%) Trex Company Inc - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TREX historical data

Date Open High Low Close Volume
5/27/201644.4844.9144.2944.31452,994
5/26/201644.6145.1344.1044.66228,817
5/25/201644.7545.1244.3544.63225,863
5/24/201642.9544.6642.5544.51403,117
5/23/201643.0143.6042.3142.58226,809
5/20/201642.1542.8742.1542.86223,281
5/19/201642.0042.3941.3341.89170,769
5/18/201642.2543.0241.9242.20244,959
5/17/201641.5242.8641.1142.60416,287
5/16/201641.5742.3741.4941.58388,464
5/13/201642.0942.5641.3041.54485,882
5/12/201643.3543.5242.0942.21313,470
5/11/201643.7944.3642.0643.11546,395
5/10/201649.4950.0041.7044.021,519,529
5/9/201646.0546.6245.9046.09478,202
5/6/201646.6447.3144.9745.93517,921
5/5/201645.9946.9645.6946.67275,623
5/4/201646.3446.7745.5445.71334,778
5/3/201647.3947.4946.1546.63278,507
5/2/201647.7948.2247.5147.70374,829
4/29/201648.3748.3747.1447.45301,314
4/28/201649.6050.0048.3248.40225,557
4/27/201649.5250.3648.7449.91314,722
4/26/201649.3749.9649.0249.45195,149
4/25/201649.0149.5648.8349.26267,094
4/22/201649.0049.4148.6749.17351,412
4/21/201648.8049.3748.7548.90246,490
4/20/201648.7449.2848.3449.01212,165
4/19/201649.5849.7348.0348.61221,676
4/18/201648.9350.1848.6349.49345,540
4/15/201650.2850.5548.9649.07296,584
4/14/201649.6750.6249.3950.46335,191
4/13/201648.8349.7847.9149.77255,185
4/12/201647.8448.9047.8048.46245,336
4/11/201649.1049.6647.8547.92202,168
4/8/201648.7549.3148.2848.50134,290
4/7/201648.3348.7047.9648.25271,130
4/6/201647.7448.7347.6048.65255,905
4/5/201647.5748.5947.5747.62283,743
4/4/201647.8248.5747.6648.05265,408
4/1/201647.3047.9046.8047.73212,652
3/31/201647.5948.1447.0947.93493,917
3/30/201648.0548.0546.8047.43210,862
3/29/201646.3048.0546.0947.85364,790
3/28/201646.0546.7845.7646.29260,774
3/24/201645.5646.2845.2746.01304,640
3/23/201646.6447.1045.4045.70446,109
3/22/201645.7047.3245.7046.73522,226
3/21/201645.8246.3345.4145.94387,063
3/18/201645.8446.4045.6045.64460,372
3/17/201643.9745.8843.7845.54447,454
3/16/201643.0944.5243.0044.08307,951
3/15/201643.1343.5742.7743.31321,245
3/14/201642.6043.5342.2643.45300,032
3/11/201642.8343.0442.1242.68456,410
3/10/201642.6243.2141.6242.45419,358
3/9/201643.5943.7142.3142.43504,328
3/8/201644.3344.6543.4143.52264,424
3/7/201643.7144.8543.5244.85403,096
3/4/201643.7944.5243.4243.93428,288
3/3/201643.8644.4143.6844.03419,280
3/2/201643.4844.0742.9643.91580,367
3/1/201643.1844.0142.5643.63668,801
2/29/201643.0643.6342.6043.07704,860
2/26/201642.6543.3242.1542.95714,167
2/25/201642.4642.8841.6642.601,011,183
2/24/201641.3642.6841.3142.455,549,456
2/23/201638.5041.3037.3839.841,438,112
2/22/201634.8836.3534.8336.30906,617
2/19/201634.4834.9133.8834.66478,386
2/18/201635.2135.2234.4234.50338,407
2/17/201635.2235.8435.0935.09217,211
2/16/201634.4235.1233.9034.98327,465
2/12/201632.9334.0032.5933.71408,974
2/11/201632.7533.3232.3032.50496,245
2/10/201634.3134.7233.3233.37442,550
2/9/201632.7634.4732.6833.83338,624
2/8/201634.3434.3432.9833.41380,219
2/5/201636.5936.7534.8434.93266,618
2/4/201635.4237.0835.4236.71292,778
2/3/201635.0935.6034.1135.55286,339
2/2/201635.5835.7834.6234.68221,370
2/1/201636.5837.6735.7936.39286,781
1/29/201635.7437.6335.7437.56316,856
1/28/201636.2136.2435.3835.58151,859
1/27/201636.8936.9035.6235.67368,858
1/26/201635.2637.0234.9436.96395,374
1/25/201634.9835.9634.8635.24538,192
1/22/201634.3336.1734.3335.18373,005
1/21/201632.6034.4732.2033.74630,481
1/20/201631.7433.1031.1132.59660,986
1/19/201633.4933.6031.8932.20519,690
1/15/201632.0833.2731.9033.12358,457
1/14/201633.4833.6432.3833.09366,548
1/13/201634.7835.0932.4233.29366,213
1/12/201634.7535.3034.2234.69340,717
1/11/201633.8234.5133.2034.34297,751
1/8/201634.6534.9933.6633.71352,952
1/7/201634.2435.2934.1534.41434,269
1/6/201634.5535.4934.5435.04306,490
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center