Quantcast

Trex Company, Inc. Common Stock Historical Stock Prices

TREX 
$69.22
*  
2.23
3.12%
Get TREX Alerts
*Delayed - data as of Mar. 19, 2019  -  Find a broker to begin trading TREX now
Exchange:NYSE
Industry: Basic Industries
Community Rating:
View:    TREX Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-DEC-2018 TO 19-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 71.59 71.75 69.04 69.22 566,971
03/19/2019 71.68 71.75 69.04 69.22 550,907
03/18/2019 69.86 71.52 69.73 71.45 393,441
03/15/2019 70.33 71.12 69.79 70.19 545,427
03/14/2019 70.5 70.74 69.8 70.07 312,383
03/13/2019 71.95 72.33 70.34 70.67 362,236
03/12/2019 73 73.4837 71.53 71.8 285,531
03/11/2019 70.71 73.15 70.71 73.04 390,044
03/08/2019 70.54 71.0441 69.45 70.53 266,963
03/07/2019 72.47 73.02 70.69 71 495,297
03/06/2019 73.99 74.41 72.51 72.58 409,801
03/05/2019 75.6 76.0889 74 74.01 349,700
03/04/2019 75.66 76.41 75.27 75.59 349,055
03/01/2019 75.83 75.83 74.85 75.54 418,147
02/28/2019 76.31 76.31 74.84 74.95 336,495
02/27/2019 76.16 76.84 75.48 76.32 329,263
02/26/2019 77.16 77.83 76.32 76.54 420,940
02/25/2019 76.02 77.24 75.99 76.96 1,007,034
02/22/2019 75.95 76.06 74.7 75.73 863,863
02/21/2019 75.29 76.16 74.62 75.64 473,365
02/20/2019 77.6 77.69 74.26 75.65 1,294,065
02/19/2019 76.44 78.93 76.4 78.28 709,413
02/15/2019 74.41 78.295 70.5 76.76 1,964,903
02/14/2019 77.7 78.47 77.35 78.34 914,760
02/13/2019 78.24 79.375 77.64 77.7 679,765
02/12/2019 76.33 78.56 76 77.64 510,857
02/11/2019 72.82 75.62 72.09 75.42 825,612
02/08/2019 72.05 72.86 71.72 72.25 582,441
02/07/2019 71.59 73.13 71.52 72.27 738,856
02/06/2019 71.82 72.16 71.215 71.62 319,842
02/05/2019 71.44 71.7 70.51 71.68 253,668
02/04/2019 70.19 71.5 69.4 71.2 460,579
02/01/2019 69.85 70.76 69.5 70.27 353,752
01/31/2019 67.38 69.92 67.15 69.76 400,821
01/30/2019 66.9 67.68 66.0801 67.51 309,832
01/29/2019 67.1 67.15 66.22 66.71 222,010
01/28/2019 66.11 67.72 65.9013 67.07 407,754
01/25/2019 67.83 68.1499 66.53 66.7 354,932
01/24/2019 66.18 66.74 65.54 66.69 414,809
01/23/2019 68.48 68.91 65.14 66.21 583,834
01/22/2019 69.6 69.71 67.27 67.96 418,348
01/18/2019 69.12 70.36 68.87 70.07 631,053
01/17/2019 66.48 68.72 66.04 68.35 537,670
01/16/2019 66.76 67.87 66.35 66.7 387,370
01/15/2019 66.81 66.944 65.21 66.65 401,476
01/14/2019 67.72 68.125 66.77 66.83 421,792
01/11/2019 67.79 68.37 66.73 68.24 590,852
01/10/2019 67.9 68.19 67.12 67.89 500,151
01/09/2019 66.5 68.1 65.74 68.1 533,306
01/08/2019 65.86 66.64 65.3 66.5 505,909
01/07/2019 64.33 65.42 63.22 65.03 520,238
01/04/2019 61.93 64.845 60.77 64.04 734,810
01/03/2019 60.69 61.805 58.9855 60.78 690,331
01/02/2019 58 61.08 57.71 61.03 1,027,421
12/31/2018 58.52 59.4 57.67 59.36 434,688
12/28/2018 58.57 59.06 56.77 58.16 307,093
12/27/2018 56.23 58.27 55.6 58.22 478,050
12/26/2018 53.99 57.62 53.48 57.47 358,683
12/24/2018 55.06 55.77 53.545 53.61 238,928
12/21/2018 57.11 57.27 54.62 55.62 1,311,502
12/20/2018 57.97 59.54 56.6801 57.11 529,923
12/19/2018 58.7 60.705 58.02 58.21 559,430
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio