TREX - Trex Company, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Apr 30, 201965.5371.4665.0069.2769.275,720,700
Apr 29, 201976.3676.9475.8776.5376.53538,500
Apr 26, 201976.2476.4775.7176.0376.03845,700
Apr 25, 201976.5277.1075.6076.3376.33448,600
Apr 24, 201976.4877.5475.9977.1577.15530,000
Apr 23, 201975.1077.0574.7176.5476.54535,800
Apr 22, 201976.2676.6374.6775.0875.08477,700
Apr 18, 201976.8377.3275.7576.3376.33459,700
Apr 17, 201976.4077.2175.7176.5676.56409,800
Apr 16, 201975.1776.3074.2776.0376.03463,600
Apr 15, 201975.0076.1274.2774.7274.72613,700
Apr 12, 201973.5274.9473.3974.8974.89564,900
Apr 11, 201971.7173.3170.9273.0073.00855,700
Apr 10, 201969.4071.5169.0171.4571.45694,200
Apr 09, 201969.6270.6069.2069.3569.35498,300
Apr 08, 201969.3970.5268.8169.9669.96587,600
Apr 05, 201968.7770.0568.1769.9269.92800,600
Apr 04, 201966.8369.0066.6567.7867.78738,700
Apr 03, 201966.4568.0666.3266.7066.701,279,200
Apr 02, 201964.4765.8663.9465.6165.611,382,100
Apr 01, 201961.7864.5461.7864.4164.411,288,600
Mar 29, 201964.1864.7160.8161.5261.5213,595,900
Mar 28, 201960.6963.6560.5063.2263.222,037,500
Mar 27, 201960.4961.0958.9659.5159.512,328,600
Mar 26, 201963.3763.8962.1662.5362.53587,400
Mar 25, 201962.2163.4861.5562.9562.95773,700
Mar 22, 201965.0065.2362.1962.2162.21669,100
Mar 21, 201965.0966.6065.0465.4665.46592,000
Mar 20, 201968.9168.9165.1465.5965.59931,500
Mar 19, 201971.6871.7569.0469.2269.22567,000
Mar 18, 201969.8671.5269.7371.4571.45430,000
Mar 15, 201970.3371.1269.7970.1970.19545,400
Mar 14, 201970.5070.7469.8070.0770.07313,900
Mar 13, 201971.9572.3370.3470.6770.67362,200
Mar 12, 201973.0073.4871.5371.8071.80285,500
Mar 11, 201970.7173.1570.7173.0473.04390,000
Mar 08, 201970.5471.0469.4570.5370.53267,000
Mar 07, 201972.4773.0270.6971.0071.00495,300
Mar 06, 201973.9974.4172.5172.5872.58409,800
Mar 05, 201975.6076.0974.0074.0174.01349,700
Mar 04, 201975.6676.4175.2775.5975.59349,100
Mar 01, 201975.8375.8374.8575.5475.54418,100
Feb 28, 201976.3176.3174.8474.9574.95336,500
Feb 27, 201976.1676.8475.4876.3276.32329,300
Feb 26, 201977.1677.8376.3276.5476.54420,900
Feb 25, 201976.0277.2475.9976.9676.961,007,000
Feb 22, 201975.9576.0674.7075.7375.73863,900
Feb 21, 201975.2976.1674.6275.6475.64473,400
Feb 20, 201977.6077.6974.2675.6575.651,295,800
Feb 19, 201976.4478.9376.4078.2878.28709,400
Feb 15, 201974.4178.3070.5076.7676.761,965,000
Feb 14, 201977.7078.4777.3578.3478.34914,900
Feb 13, 201978.2479.3877.6477.7077.70681,600
Feb 12, 201976.3378.5676.0077.6477.64511,900
Feb 11, 201972.8275.6272.0975.4275.42828,500
Feb 08, 201972.0572.8671.7272.2572.25582,400
Feb 07, 201971.5973.1371.5272.2772.27741,900
Feb 06, 201971.8272.1671.2271.6271.62319,800
Feb 05, 201971.4471.7070.5171.6871.68253,700
Feb 04, 201970.1971.5069.4071.2071.20460,600
Feb 01, 201969.8570.7669.5070.2770.27353,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...