$33.37 -0.46 (%) Trex Company Inc - NYSE

Feb. 10, 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
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
1/5/201636.1936.2735.0135.16230,312
1/4/201637.1537.2036.0636.11405,924
12/31/201538.3338.6237.5238.04463,620
12/30/201538.5538.8838.3138.43240,539
12/29/201537.8938.9837.7538.65193,511
12/28/201538.6538.7037.1437.56326,043
12/24/201538.3039.3138.3038.91131,414
12/23/201537.5238.3536.8038.20405,432
12/22/201537.2437.4836.3737.40382,596
12/21/201538.4238.9937.0037.15357,044
12/18/201539.1839.8038.0338.06527,799
12/17/201540.2740.3839.4639.46422,059
12/16/201539.4141.2639.1740.39273,838
12/15/201538.5739.1237.6639.00261,386
12/14/201538.9439.3337.4338.29429,428
12/11/201539.9040.2538.8739.01386,701
12/10/201541.2541.6340.3340.58283,856
12/9/201542.5143.2241.2541.29237,418
12/8/201541.1442.7641.0042.71382,269
12/7/201541.5842.3041.3741.82266,472
12/4/201541.4242.0640.8941.89309,014
12/3/201543.6244.1741.2041.28422,509
12/2/201543.4144.1143.2243.48218,979
12/1/201543.5043.6643.0543.40279,622
11/30/201543.1744.1542.8543.30308,147
11/27/201543.0043.7142.7142.9998,931
11/25/201542.8743.6242.6443.07256,996
11/24/201541.5143.4541.5143.00339,021
11/23/201541.0342.4641.0341.82273,579
11/20/201541.3441.9040.9941.18156,824
11/19/201540.7941.5340.5841.06226,083
11/18/201539.7840.8939.4640.85275,684
11/17/201540.4541.0039.4739.50208,037
11/16/201538.8240.4138.8240.24250,443
11/13/201538.1339.3938.0138.89263,372
11/12/201539.7140.0538.2938.45443,678
11/11/201540.2340.4439.2840.09229,677
11/10/201539.1940.3839.1340.03239,863
11/9/201540.4340.4638.8339.33355,166
11/6/201538.8540.6838.8540.47368,736
11/5/201538.9139.2738.3439.10272,632
11/4/201538.9339.6638.6939.03390,632
11/3/201539.1839.5238.6738.97582,661
11/2/201539.0939.6838.8139.39438,571
10/30/201538.9139.6238.4539.07472,586
10/29/201539.8540.8038.3238.96470,122
10/28/201539.3740.4238.6840.42608,654
10/27/201540.3140.3136.3039.241,311,226
10/26/201542.5542.9640.7241.64486,120
10/23/201541.5842.5841.3842.48546,665
10/22/201540.7041.5039.8241.20327,978
10/21/201540.9441.2840.0640.57290,291
10/20/201540.8741.2139.9640.70425,912
10/19/201540.9541.4140.7140.93286,485
10/16/201540.7641.2240.0841.15166,741
10/15/201539.9740.7039.3240.68288,571
10/14/201539.8940.2139.0739.75382,843
10/13/201540.0040.3639.6339.96412,685
10/12/201540.4440.5339.2540.13315,018
10/9/201540.9940.9940.2840.54223,206
10/8/201540.0840.8539.9140.75296,175
10/7/201538.9340.6638.9340.45362,365
10/6/201539.0639.6238.4738.67319,900
10/5/201537.6539.4237.6539.07451,260
10/2/201535.5337.4835.1937.43561,275
10/1/201534.2236.4133.7236.09872,551
9/30/201532.6333.4531.7333.33791,410
9/29/201533.8233.9432.1132.15519,346
9/28/201534.7234.9633.5133.80567,279
9/25/201534.8135.2934.7334.93684,874
9/24/201533.2134.7032.6134.551,158,089
9/23/201534.1334.1332.8132.85426,056
9/22/201535.1435.4933.7833.99514,332
9/21/201536.0036.4035.4235.50406,374
9/18/201536.6136.7034.7535.503,721,801
9/17/201537.1337.8036.8237.04437,179
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center