$51.40 -0.16 (%) Trex Company Inc - NYSE

May. 22, 2015 | 10:55 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TREX historical data

Date Open High Low Close Volume
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
3/12/201550.9051.7550.0650.36446,393
3/11/201549.1051.0048.7650.40337,460
3/10/201550.1050.3948.7049.05359,929
3/9/201551.5151.6550.2350.54239,063
3/6/201552.8052.8850.8551.00338,560
3/5/201551.9653.4851.5153.11204,162
3/4/201550.0052.2949.7051.76267,379
3/3/201550.2050.4249.6650.20189,863
3/2/201550.1750.8849.6850.50224,708
2/27/201551.4751.4750.0750.35267,645
2/26/201548.5251.9148.4851.42422,757
2/25/201549.1949.1947.3048.38480,959
2/24/201546.9551.4144.4149.90883,870
2/23/201544.6546.5544.6046.48418,711
2/20/201543.6844.7742.6644.53129,872
2/19/201543.6944.1443.4743.64135,389
2/18/201544.4344.5443.7443.89139,000
2/17/201544.6145.1844.1344.61116,762
2/13/201544.4844.8543.9444.63145,184
2/12/201544.5344.9944.3644.64125,234
2/11/201544.3544.5844.0344.23184,756
2/10/201545.1445.3444.1044.50119,342
2/9/201544.8745.3244.4644.91144,438
2/6/201544.5845.1944.2144.82247,445
2/5/201544.2544.6743.9344.51131,067
2/4/201543.4344.9043.3044.20141,683
2/3/201543.3843.9643.1043.78167,956
2/2/201542.7943.5742.0643.25177,873
1/30/201542.3342.9341.5242.53171,081
1/29/201541.5242.7540.7342.6697,722
1/28/201542.9143.0741.2041.52133,710
1/27/201541.7643.0641.4442.77188,269
1/26/201541.2842.3940.8742.24126,441
1/23/201541.0441.3640.3441.08153,399
1/22/201540.7341.3440.0741.07134,671
1/21/201539.7440.6339.5640.44133,135
1/20/201539.7940.0838.6839.89280,036
1/16/201538.5739.9538.0539.68224,783
1/15/201540.4140.4138.6138.69286,908
1/14/201540.2640.8739.7940.19125,496
1/13/201542.2543.0740.0140.74228,536
1/12/201542.6642.6841.4141.85185,745
1/9/201543.3343.3942.4542.53171,958
1/8/201541.8843.4941.5943.3988,630
1/7/201542.0642.7541.3341.43142,508
1/6/201541.7842.4740.7541.65178,107
1/5/201542.0142.8041.3941.75263,317
1/2/201543.0044.4841.8242.47184,218
12/31/201442.6543.6942.5742.58157,585
12/30/201442.7243.1342.3742.60199,521
12/29/201442.6343.5242.5742.89104,530
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center