Date	Open	High	Low	Close	Volume	Change (%)
Nov 27, 2024	75.14	76.17	73.84	74.43	600,630	-0.70(-0.93%)
Nov 26, 2024	75.75	76.29	74.70	75.13	864,613	-1.97(-2.56%)
Nov 25, 2024	74.22	78.90	74.14	77.10	1,516,023	+4.85(+6.71%)
Nov 22, 2024	71.08	72.27	70.94	72.25	894,387	+1.91(+2.72%)
Nov 21, 2024	68.85	70.72	68.07	70.34	970,017	+1.46(+2.12%)
Nov 20, 2024	67.76	68.95	67.56	68.88	978,688	+1.45(+2.15%)
Nov 19, 2024	67.00	68.20	66.39	67.43	1,122,586	-0.26(-0.38%)
Nov 18, 2024	67.95	68.20	67.52	67.69	909,284	-0.54(-0.79%)
Nov 15, 2024	70.86	70.86	68.20	68.23	1,151,007	-2.55(-3.60%)
Nov 14, 2024	72.70	73.06	70.57	70.78	1,338,159	-1.86(-2.56%)
Nov 13, 2024	73.22	74.40	72.39	72.64	954,788	+0.31(+0.43%)
Nov 12, 2024	73.69	73.91	72.28	72.33	1,084,739	-2.10(-2.82%)
Nov 11, 2024	73.38	75.07	73.27	74.43	1,305,930	+1.67(+2.30%)
Nov 08, 2024	71.91	72.87	71.51	72.76	756,342	+0.89(+1.24%)
Nov 07, 2024	72.59	72.84	71.02	71.87	908,542	-0.51(-0.70%)
Nov 06, 2024	74.21	75.36	71.13	72.38	1,917,292	+0.12(+0.17%)
Nov 05, 2024	70.05	72.56	69.63	72.26	1,260,581	+1.72(+2.44%)
Nov 04, 2024	71.00	72.44	70.40	70.54	1,311,519	-0.22(-0.31%)
Nov 01, 2024	71.68	72.58	70.74	70.76	1,911,759	-0.09(-0.13%)
Oct 31, 2024	70.03	71.55	69.92	70.85	1,900,555	+0.29(+0.41%)
Oct 30, 2024	70.00	71.66	69.62	70.56	2,532,386	-0.07(-0.10%)
Oct 29, 2024	70.00	71.03	65.57	70.63	5,809,619	+4.12(+6.19%)
Oct 28, 2024	64.79	66.84	64.47	66.51	2,438,807	+2.19(+3.40%)
Oct 25, 2024	64.40	65.69	63.96	64.32	1,767,310	+0.18(+0.28%)
Oct 24, 2024	63.14	64.34	62.71	64.14	1,414,900	+1.28(+2.04%)
Oct 23, 2024	62.64	63.87	62.39	62.86	1,394,640	-0.07(-0.11%)
Oct 22, 2024	62.35	63.31	61.97	62.93	807,471	-0.05(-0.08%)
Oct 21, 2024	64.78	64.78	62.41	62.98	1,121,928	-1.64(-2.54%)
Oct 18, 2024	64.62	64.79	63.84	64.62	763,503	+0.73(+1.14%)
Oct 17, 2024	64.59	64.81	63.43	63.89	785,977	-0.83(-1.28%)
Oct 16, 2024	66.05	66.50	64.64	64.72	832,813	-0.54(-0.83%)
Oct 15, 2024	64.64	66.11	63.95	65.26	1,820,643	-0.12(-0.18%)
Oct 14, 2024	64.18	65.55	63.91	65.38	821,437	+0.89(+1.38%)
Oct 11, 2024	63.33	65.35	63.20	64.49	857,386	+0.92(+1.45%)
Oct 10, 2024	63.38	64.46	62.91	63.57	1,086,698	-1.08(-1.67%)
Oct 09, 2024	65.71	65.71	64.48	64.65	1,330,934	+0.02(+0.03%)
Oct 08, 2024	64.33	65.44	63.84	64.63	1,422,221	-0.13(-0.20%)
Oct 07, 2024	65.57	66.00	64.00	64.76	1,843,334	-1.49(-2.25%)
Oct 04, 2024	66.98	66.99	65.26	66.25	1,948,993	-1.87(-2.75%)
Oct 03, 2024	66.90	68.45	66.88	68.12	1,501,910	+0.67(+0.99%)
Oct 02, 2024	67.67	68.31	66.43	67.45	1,078,052	-0.29(-0.43%)
Oct 01, 2024	67.33	68.05	65.90	67.74	1,055,992	+1.16(+1.74%)
Sep 30, 2024	67.48	67.72	65.97	66.58	865,861	-1.31(-1.93%)
Sep 27, 2024	68.05	69.35	67.51	67.89	769,896	+0.89(+1.33%)
Sep 26, 2024	67.28	67.63	66.51	67.00	1,204,903	+0.59(+0.89%)
Sep 25, 2024	69.73	69.73	66.32	66.41	1,515,003	-3.40(-4.87%)
Sep 24, 2024	69.67	70.60	69.31	69.81	843,750	+0.15(+0.22%)
Sep 23, 2024	69.87	70.64	68.88	69.66	798,092	+0.51(+0.74%)
Sep 20, 2024	70.67	71.04	69.00	69.15	1,701,714	-2.09(-2.93%)
Sep 19, 2024	70.15	71.31	68.72	71.24	1,464,460	+3.24(+4.76%)
Sep 18, 2024	68.33	70.35	67.25	68.00	1,274,735	+0.14(+0.21%)
Sep 17, 2024	66.99	68.44	66.66	67.86	946,101	+1.64(+2.48%)
Sep 16, 2024	66.24	67.15	65.77	66.22	876,549	+0.12(+0.18%)
Sep 13, 2024	65.30	66.45	64.88	66.10	890,526	+1.98(+3.09%)
Sep 12, 2024	63.75	64.45	63.31	64.12	625,413	+0.58(+0.91%)
Sep 11, 2024	63.52	64.15	62.30	63.54	913,030	-0.25(-0.39%)
Sep 10, 2024	62.30	63.94	61.49	63.79	1,318,192	+1.93(+3.12%)
Sep 09, 2024	61.91	63.47	61.60	61.86	1,299,124	+0.12(+0.19%)
Sep 06, 2024	61.21	62.59	60.97	61.74	965,847	+0.89(+1.46%)
Sep 05, 2024	61.21	61.73	60.45	60.85	1,142,326	-0.34(-0.56%)
Sep 04, 2024	61.00	61.95	60.56	61.19	751,795	-0.12(-0.20%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Trex Company (NY: TREX )

Historical Prices

Sections

Services

Follow Us