TREX - Trex Company, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201987.0087.6886.3987.3987.39427,991
Sep 19, 201986.7987.2885.8786.8586.85515,900
Sep 18, 201987.5888.6486.2686.9286.92332,100
Sep 17, 201987.5988.8387.1287.6187.61461,400
Sep 16, 201988.1589.4487.6788.1588.15425,800
Sep 13, 201989.7090.7488.6188.8788.87498,700
Sep 12, 201988.2489.6085.3289.0189.01532,400
Sep 11, 201988.3890.1287.5987.7187.71606,500
Sep 10, 201989.1589.1586.1487.6087.60802,700
Sep 09, 201987.6089.4387.2889.2889.28842,600
Sep 06, 201987.0687.7586.1887.2187.21358,200
Sep 05, 201986.1887.5484.9286.8786.87531,000
Sep 04, 201983.8485.0783.0385.0485.04396,400
Sep 03, 201985.0085.0082.2982.7082.70435,500
Aug 30, 201986.2786.5185.4885.5385.53258,000
Aug 29, 201985.2686.3284.5785.8085.80499,100
Aug 28, 201982.1984.3881.3483.9983.99331,100
Aug 27, 201984.5284.6082.5082.5382.53357,700
Aug 26, 201983.0584.1781.0583.8483.84669,300
Aug 23, 201984.8085.2881.6882.0882.08727,900
Aug 22, 201986.8287.1785.2485.2985.29647,100
Aug 21, 201986.6987.1285.3085.6785.67489,000
Aug 20, 201985.8486.4284.7285.6185.61427,500
Aug 19, 201986.9888.3681.4786.3886.38718,700
Aug 16, 201984.7286.2784.7085.7585.75693,100
Aug 15, 201982.1284.1681.4783.8683.86746,000
Aug 14, 201981.9482.6480.6781.4581.45700,700
Aug 13, 201982.1885.2681.6683.9983.99757,500
Aug 12, 201981.2582.8580.5281.7781.77457,900
Aug 09, 201982.7782.7781.1681.6181.61351,100
Aug 08, 201982.0082.9681.4982.7782.77594,000
Aug 07, 201979.7481.8278.2981.6381.63769,300
Aug 06, 201979.4781.0978.7580.9980.99659,700
Aug 05, 201977.8979.7477.5979.6879.68858,200
Aug 02, 201977.1280.0076.6579.7679.76737,300
Aug 01, 201981.3181.7277.2577.7777.771,385,700
Jul 31, 201981.7684.4080.7581.7581.751,841,300
Jul 30, 201973.3882.3473.3881.0381.034,372,800
Jul 29, 201970.6871.4867.6868.0268.021,209,700
Jul 26, 201970.9871.8470.1870.9270.92687,200
Jul 25, 201971.3672.4570.6670.7170.71729,400
Jul 24, 201969.5571.8969.5571.2871.28605,800
Jul 23, 201969.7570.5968.8869.9669.96585,100
Jul 22, 201969.8070.4068.9069.0269.02523,700
Jul 19, 201970.9671.4969.8769.8769.87643,100
Jul 18, 201970.8571.1169.9170.8270.82531,500
Jul 17, 201972.2272.2270.1170.8770.87565,500
Jul 16, 201970.8172.3770.0672.3372.33412,800
Jul 15, 201971.7271.7269.7870.8670.86466,500
Jul 12, 201969.5071.8069.2671.5471.54564,800
Jul 11, 201970.9571.0769.0169.3369.33451,100
Jul 10, 201970.8271.2369.5570.7470.74462,400
Jul 09, 201970.8071.2769.6370.5070.50505,800
Jul 08, 201972.2772.7570.8971.1971.19446,300
Jul 05, 201971.9073.4171.2072.7772.77974,300
Jul 03, 201971.0572.4070.6872.2972.29267,500
Jul 02, 201971.1171.1169.6570.5570.55378,000
Jul 01, 201972.6673.9669.9971.1271.12852,000
Jun 28, 201970.2072.2370.1471.7071.701,414,400
Jun 27, 201966.9569.7666.9569.6769.67803,500
Jun 26, 201968.5968.9866.9267.1067.10525,600
Jun 25, 201967.4468.7666.8868.2768.27868,300
Jun 24, 201968.7368.7367.0567.4967.49576,200
Jun 21, 201968.9169.3067.7168.6368.63908,700
Jun 20, 201968.3969.6168.1869.4569.45770,600
Jun 19, 201970.0070.4566.1667.3767.37853,200
Jun 18, 201970.6671.4969.3369.8669.86676,400
Jun 17, 201971.6871.6969.3569.8369.83712,500
Jun 14, 201970.8271.5170.1171.3871.38468,100
Jun 13, 201970.3070.8769.8870.8170.81704,700
Jun 12, 201968.7970.2768.4269.7069.70646,400
Jun 11, 201969.9471.0068.3868.7168.71668,300
Jun 10, 201969.4570.7968.3669.1469.14865,000
Jun 07, 201967.7669.5267.0269.1169.11887,000
Jun 06, 201966.0167.0165.7166.9066.901,470,800
Jun 05, 201966.0068.2365.5065.8865.881,251,100
Jun 04, 201962.5865.5962.5465.5165.51952,900
Jun 03, 201960.0061.8459.8161.6861.681,017,400
May 31, 201959.4059.9558.9659.8259.82825,200
May 30, 201961.5062.0159.9460.4060.40553,700
May 29, 201962.7462.9960.8261.4361.43892,000
May 28, 201965.6665.8663.4863.5163.511,099,400
May 24, 201964.4866.0264.4065.5065.501,120,900
May 23, 201962.8764.4062.6963.9963.991,185,600
May 22, 201961.2863.7861.2863.6763.671,360,700
May 21, 201959.6562.0559.6561.4361.431,030,900
May 20, 201958.3259.7657.5559.0659.06730,500
May 17, 201960.4760.6658.5058.7958.79999,500
May 16, 201961.3061.4760.2761.0261.02926,300
May 15, 201960.4361.4760.2361.1061.10816,000
May 14, 201960.9061.6859.8261.3161.31510,600
May 13, 201961.6862.2960.4160.6360.63773,800
May 10, 201962.3063.3361.1863.1563.15537,400
May 09, 201961.8962.7560.7462.4762.47589,000
May 08, 201964.0264.0262.0662.5162.51937,400
May 07, 201965.3166.3863.2464.0364.03853,200
May 06, 201966.2970.1065.7465.8165.81696,600
May 03, 201965.2468.0065.1067.7067.70821,500
May 02, 201965.5065.9763.6164.9064.901,159,200
May 01, 201968.9469.4565.4665.8265.821,669,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...