$61.78 -0.29 (%) Trex Company Inc - New York Stock Exchange, Inc.

Aug. 26, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TREX historical data

Date Open High Low Close Volume
8/26/201662.4362.9361.0461.78134,489
8/25/201661.3162.0961.0162.07137,407
8/24/201661.7762.1561.0361.33129,930
8/23/201661.0062.4960.9862.04222,748
8/22/201659.8060.9659.7460.91205,812
8/19/201660.0060.7159.7360.20140,059
8/18/201659.8160.5459.6860.08157,135
8/17/201660.0060.1959.5859.97247,953
8/16/201660.5060.5059.4759.92200,142
8/15/201659.9661.0159.8260.60137,794
8/12/201660.0160.4659.2260.01174,812
8/11/201660.4860.6259.7260.23242,934
8/10/201658.9060.1758.5560.16312,443
8/9/201659.4259.6958.5258.75423,233
8/8/201659.4660.3659.4659.57349,702
8/5/201658.5060.2858.3659.25473,684
8/4/201657.7358.7157.0258.12527,911
8/3/201655.4858.7353.9157.691,038,837
8/2/201651.8857.7451.8856.951,849,839
8/1/201648.6149.0448.0348.90206,420
7/29/201648.8748.9248.1248.50211,571
7/28/201649.3349.9448.8648.88199,967
7/27/201649.1049.4548.8249.44162,545
7/26/201648.2649.1348.2648.91141,090
7/25/201647.7848.3447.7348.09181,064
7/22/201647.6648.1047.3847.80219,297
7/21/201648.5748.7947.7347.76225,146
7/20/201648.7248.9548.3148.80159,521
7/19/201648.6748.9248.3848.72129,621
7/18/201648.8349.2248.4848.69277,355
7/15/201648.8248.8248.0248.75213,481
7/14/201649.0049.0048.3448.50147,515
7/13/201649.2249.3048.4848.85190,087
7/12/201648.5049.4948.4649.00223,592
7/11/201647.0648.4847.0148.36194,512
7/8/201645.6146.8745.5046.75230,979
7/7/201645.4145.7244.9545.52220,925
7/6/201644.8545.4744.5145.33239,216
7/5/201644.8445.1644.3845.03286,895
7/1/201644.8946.3144.7845.07311,894
6/30/201643.1844.9342.7344.92295,547
6/29/201641.9843.1741.7042.97204,201
6/28/201641.0841.7140.9041.51191,831
6/27/201641.1941.1939.7440.64275,421
6/24/201641.4542.3741.2941.62276,205
6/23/201642.4743.6342.4443.63194,988
6/22/201642.0042.7941.8542.05129,767
6/21/201642.4842.7341.6342.01132,492
6/20/201642.4843.2242.3542.40144,884
6/17/201641.4142.1640.7841.99405,630
6/16/201640.9641.3540.5041.31208,235
6/15/201641.4842.1241.4041.41180,426
6/14/201641.1341.7341.0041.29456,939
6/13/201642.1242.9041.3341.43214,113
6/10/201643.2943.2942.1142.44237,544
6/9/201644.3444.3843.6643.78158,228
6/8/201643.7844.6043.5844.53232,235
6/7/201643.6144.3243.4143.80232,612
6/6/201643.1743.6443.0843.59211,946
6/3/201643.2743.3242.8243.17201,773
6/2/201643.8444.1242.6943.28263,372
6/1/201645.1445.1444.1144.13261,792
5/31/201644.3045.3644.2245.17357,965
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center