Trex Company, Inc. Historical Stock Prices

TREX 
$41.87
*  
0.35
0.84%
Get TREX Alerts
*Delayed - data as of Dec. 22, 2014 11:44 ET  -  Find a broker to begin trading TREX now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    TREX Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
11:44  40.91  42.13  41.07  41.87 43,669
12/19/2014 42.42 42.48 41.48 41.52 191,085
12/18/2014 41.85 42.64 41.29 42.38 247,221
12/17/2014 41.3 41.64 40.92 41.55 297,951
12/16/2014 40.85 41.79 40.625 41.25 209,627
12/15/2014 40.96 41.445 40.655 41 236,885
12/12/2014 40.95 41.27 40.17 40.57 246,789
12/11/2014 41.06 42.17 41.0001 41.49 237,877
12/10/2014 42.66 43.12 40.7692 40.79 249,556
12/09/2014 41.39 42.86 40.581 42.83 197,286
12/08/2014 41.48 42.73 41.42 41.89 236,132
12/05/2014 41.39 41.83 41.37 41.6 181,015
12/04/2014 41.8 41.85 41.18 41.39 134,493
12/03/2014 41.38 42.05 40.89 41.79 243,849
12/02/2014 41.03 41.59 40.87 41.2 398,842
12/01/2014 42.11 42.11 40.75 40.8 256,382
11/28/2014 42.38 42.94 41.99 42.14 95,643
11/26/2014 42.35 42.73 42.15 42.48 143,939
11/25/2014 42.69 42.94 42.07 42.4 192,165
11/24/2014 42.52 42.8 42.32 42.37 203,094
11/21/2014 42.33 43.15 41.86 42.37 279,658
11/20/2014 41.45 42.19 41.09 41.84 327,499
11/19/2014 42.4 42.4 40.87 41.61 342,087
11/18/2014 41.95 42.65 41.89 42.32 242,282
11/17/2014 42.9 43.26 41.85 41.9 240,976
11/14/2014 42.97 43.46 42.62 42.82 227,953
11/13/2014 44.12 44.409 42.74 42.91 209,112
11/12/2014 43.7 44.22 43.31 44.14 337,039
11/11/2014 44.11 44.35 43.735 44 336,996
11/10/2014 44 44.64 43.66 44.01 348,572
11/07/2014 43.1 44.82 42.792 44 381,576
11/06/2014 42.67 43.08 42.59 42.99 234,416
11/05/2014 42.58 42.68 41.77 42.61 337,386
11/04/2014 42.5 42.86 41.93 42.17 233,099
11/03/2014 42.94 43.59 42.32 42.53 405,733
10/31/2014 41 43.04 40.48 43 357,596
10/30/2014 39.89 40.8 37.745 40.54 332,110
10/29/2014 39.62 40.2 39.36 39.9 199,980
10/28/2014 39.45 40.82 38.66 39.6 596,330
10/27/2014 37.73 39.59 36.19 39.16 1,020,641
10/24/2014 35.56 36.9 35.07 36.78 399,730
10/23/2014 35.33 36.01 35.03 35.4 337,854
10/22/2014 35.23 35.73 34.92 35.03 188,058
10/21/2014 34.96 35.63 34.79 35.09 203,251
10/20/2014 34.33 35.0945 34.23 34.67 276,443
10/17/2014 34.52 34.72 34 34.51 187,746
10/16/2014 32.62 34.81 32.315 34.03 389,917
10/15/2014 31.44 33.23 31.08 32.99 345,898
10/14/2014 32.05 32.78 31.359 31.91 369,278
10/13/2014 32.53 33.3 31.55 31.64 244,011
10/10/2014 34.18 34.52 32.44 32.53 327,154
10/09/2014 35.08 35.19 34.24 34.24 265,640
10/08/2014 34.42 35.3 34.06 35.21 261,322
10/07/2014 34.75 35.12 34.43 34.6 423,691
10/06/2014 35.35 35.45 34.8 34.99 221,344
10/03/2014 34.05 35.43 33.97 35.34 260,862
10/02/2014 33.55 33.97 33.06 33.77 213,962
10/01/2014 34.6 34.85 33.37 33.52 269,893
09/30/2014 35.84 36.01 34.11 34.57 426,156
09/29/2014 35.22 35.79 35.22 35.69 306,979
09/26/2014 35.42 35.82 35.15 35.7 169,491
09/25/2014 35.77 35.915 35.13 35.32 209,338
09/24/2014 35.56 36.07 35.15 35.85 237,819
09/23/2014 34.95 36.08 34.91 35.51 230,774
09/22/2014 35.6 35.65 34.8 35.18 177,360
09/19/2014 37.05 37.55 35.52 35.8 402,098
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?