$40.57 +1.73 (%) Trex Company Inc - NYSE

Aug. 4, 2015 | 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
8/4/201539.0040.7438.6240.571,589,017
8/3/201538.9241.1834.2038.844,204,423
7/31/201545.2446.9445.0345.37582,672
7/30/201544.7945.1944.3945.07401,775
7/29/201544.3145.2843.8844.87318,377
7/28/201545.8545.8543.4944.27558,027
7/27/201545.6446.5045.1745.49250,958
7/24/201546.5946.9345.5145.73344,070
7/23/201547.1847.5746.4546.50245,931
7/22/201547.0148.1446.7747.23265,655
7/21/201546.6447.7246.5247.23157,775
7/20/201547.6548.0746.5046.69266,760
7/17/201547.5448.2747.2647.60369,032
7/16/201547.5748.3247.1647.44252,099
7/15/201548.5048.5046.9347.16299,146
7/14/201548.6349.1348.3348.45232,620
7/13/201548.4049.2847.9848.95813,514
7/10/201547.6548.2547.2847.90300,558
7/9/201546.0547.0645.5346.98479,974
7/8/201545.5346.0545.0645.25388,522
7/7/201548.1648.1645.8046.14496,820
7/6/201547.8448.6847.4147.87215,360
7/2/201549.9049.9048.0348.21278,903
7/1/201550.1650.1648.8649.75248,570
6/30/201549.6050.1449.2649.43298,826
6/29/201550.7851.1448.8849.08364,198
6/26/201551.9152.1550.9251.04474,111
6/25/201552.6352.6851.4051.69189,845
6/24/201552.9553.5652.0352.29192,180
6/23/201552.9653.1452.1352.60203,057
6/22/201552.4953.4852.1852.76283,369
6/19/201551.7852.5251.5251.97920,897
6/18/201550.5952.1250.5951.73325,421
6/17/201550.9851.4349.8650.55178,820
6/16/201551.0051.5049.9750.86239,507
6/15/201550.9651.5450.1251.21173,685
6/12/201551.5651.6451.0051.33140,796
6/11/201551.4352.2251.3051.72151,437
6/10/201549.9951.3649.8551.31182,841
6/9/201549.9350.4148.6849.65181,909
6/8/201551.0151.2549.9550.00164,704
6/5/201550.7851.3950.0051.32176,938
6/4/201551.6552.0550.4750.75117,497
6/3/201551.2552.2350.8551.98200,706
6/2/201550.7251.6050.2551.04148,820
6/1/201550.9151.5450.1251.05158,374
5/29/201551.5551.8950.5350.60196,101
5/28/201551.3951.7450.5751.70247,389
5/27/201550.3651.5949.8251.53152,292
5/26/201549.8250.3948.7850.35244,401
5/22/201551.3951.5849.9349.96244,042
5/21/201551.0451.7551.0451.56169,640
5/20/201552.1852.1851.0351.24182,530
5/19/201551.2652.4451.2652.18311,457
5/18/201550.0251.2949.5851.25252,649
5/15/201549.8250.4949.6850.23192,891
5/14/201549.2850.2148.5450.01231,923
5/13/201549.2549.2547.7648.80391,164
5/12/201550.4150.5048.9049.16284,350
5/11/201552.7853.0349.9750.86483,308
5/8/201555.9455.9952.0552.57862,893
5/7/201548.5750.8848.5550.69382,359
5/6/201548.5249.0647.6448.76207,114
5/5/201549.1149.4348.0848.28228,030
5/4/201549.0049.9348.8649.09252,761
5/1/201547.1449.2746.9248.79388,805
4/30/201548.9949.1746.7246.92523,271
4/29/201550.0050.3548.7649.16349,795
4/28/201550.1751.3249.4950.14281,353
4/27/201552.0152.6050.0250.20301,318
4/24/201550.1351.9749.2651.67375,511
4/23/201551.3951.4149.7049.97352,599
4/22/201551.8952.2051.0951.48201,942
4/21/201551.7652.6551.5151.97218,133
4/20/201550.1951.7649.8451.73244,128
4/17/201550.8750.8749.3349.85296,195
4/16/201552.1952.5351.0651.20207,979
4/15/201552.8753.8452.4852.55248,468
4/14/201552.6353.6451.8753.43258,441
4/13/201554.2954.7452.4452.74296,608
4/10/201555.9456.1953.7854.20397,756
4/9/201557.1457.3355.0556.14311,894
4/8/201554.2057.7253.3156.88598,808
4/7/201554.4054.9753.8854.06166,267
4/6/201554.3155.4553.8154.31193,053
4/2/201554.0755.6554.0754.55286,227
4/1/201554.7855.2853.3354.21346,879
3/31/201552.1655.1351.6854.53545,093
3/30/201550.9252.6350.8052.42483,013
3/27/201550.1651.3249.5950.72342,290
3/26/201550.1750.6848.9450.27247,599
3/25/201551.5051.7450.4050.47238,403
3/24/201551.7752.2251.2151.46177,475
3/23/201551.3952.3051.2551.79312,045
3/20/201550.9651.9050.7051.341,657,653
3/19/201550.8551.3650.0250.64197,704
3/18/201549.4051.2948.8950.89335,409
3/17/201549.9750.3949.2749.55260,883
3/16/201548.6150.3148.4450.29377,861
3/13/201550.1650.5848.0348.61329,320
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!