$69.33 +0.61 (%) Trex Company Inc - New York Stock Exchange, Inc.

Dec. 9, 2016 | 11:19 AM

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
12/8/201667.0268.8466.9268.72260,828
12/7/201667.9768.0766.9666.98304,569
12/6/201668.9769.1967.7468.22389,444
12/5/201668.4069.3868.1368.78209,682
12/2/201667.6368.7967.1267.94233,584
12/1/201666.0667.6965.8667.62386,791
11/30/201668.5368.9765.2665.79426,078
11/29/201668.0169.3967.5967.80402,522
11/28/201670.6370.8567.5868.01457,589
11/25/201670.3070.9669.3870.9665,621
11/23/201668.9170.2268.0269.82236,956
11/22/201668.8169.8567.6969.40474,021
11/21/201669.6872.2168.9570.14531,048
11/18/201669.0369.3968.3669.21257,373
11/17/201667.0469.5866.9968.99385,369
11/16/201666.3367.3465.6466.71197,922
11/15/201667.1767.8466.1466.35257,107
11/14/201665.0067.1463.4767.05330,004
11/11/201663.2465.1662.4764.21391,017
11/10/201660.2563.1959.8262.85374,970
11/9/201657.7360.5657.0759.29509,005
11/8/201655.0059.1755.0058.29943,821
11/7/201653.6053.8151.5952.46495,333
11/4/201651.2253.1251.0552.50318,098
11/3/201651.9452.1750.8150.91289,231
11/2/201653.2053.4751.7251.75289,537
11/1/201653.9954.0152.7453.25364,067
10/31/201652.6254.0152.2053.81319,288
10/28/201651.8953.1351.4352.55267,401
10/27/201652.9053.0751.6851.90188,457
10/26/201652.7054.0252.7052.76305,387
10/25/201655.7155.7152.8753.09340,600
10/24/201656.4556.8655.8555.94244,075
10/21/201655.9356.7555.6156.17222,856
10/20/201658.2558.2556.4456.65230,696
10/19/201658.8559.1558.1258.66155,894
10/18/201659.9359.9358.7358.7482,704
10/17/201658.7759.2458.2759.1896,215
10/14/201658.4359.4658.3758.5987,472
10/13/201658.6658.8458.0458.10132,574
10/12/201659.1959.9158.6959.27138,571
10/11/201660.6260.9359.0259.20115,806
10/10/201660.2761.3360.2760.9099,486
10/7/201660.4560.4959.3759.80133,675
10/6/201659.1861.0859.0660.51129,278
10/5/201658.9959.7558.9959.3393,048
10/4/201658.8159.4758.6258.88156,740
10/3/201658.7159.9057.9558.68280,728
9/30/201658.8759.0158.0158.72152,537
9/29/201659.6859.9058.1858.39179,671
9/28/201659.5659.9659.0759.64150,510
9/27/201658.3459.8458.1559.31181,994
9/26/201658.1759.1158.0858.14100,353
9/23/201658.5658.9957.9658.55140,380
9/22/201658.3358.7357.7658.56245,059
9/21/201657.1857.9656.7057.89153,148
9/20/201657.1957.2156.5256.79118,305
9/19/201656.7657.7156.5056.85152,018
9/16/201657.1557.2756.4956.62404,670
9/15/201658.0258.0256.1357.27297,156
9/14/201657.3757.9957.1557.91202,698
9/13/201658.2058.4856.7257.40207,841
9/12/201656.9958.9156.9158.68191,899
9/9/201659.7759.7857.0357.40350,561
9/8/201661.6061.6860.1060.38232,629
9/7/201661.8561.9361.1561.55340,649
9/6/201662.2362.3960.9361.84291,362
9/2/201662.0162.3061.7061.89194,083
9/1/201661.9862.3261.2762.04200,751
8/31/201662.7563.1061.5461.94277,556
8/30/201664.0864.3662.7063.11291,121
8/29/201661.6964.1661.6963.75379,832
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center