Trex Company Inc. Common Stockのデータ

Trex Company Inc. Common Stockの基本情報

名前 Trex Company Inc. Common Stock
ティッカー TREX
United States
上場年 nan
セクター Basic Industries

Trex Company Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 107.64 103.36 107.0 104.67 591800.0 104.67
2021-02-12 106.68 102.97 103.93 106.28 581900.0 106.28
2021-02-11 104.16 101.73 102.76 104.0 590400.0 104.0
2021-02-10 105.79 100.67 105.0 101.76 494900.0 101.76
2021-02-09 104.66 102.38 103.0 104.44 624400.0 104.44
2021-02-08 104.46 101.0 101.0 103.44 809000.0 103.44
2021-02-05 100.78 98.54 99.1 99.99 574700.0 99.99
2021-02-04 99.02 95.63 95.63 98.18 688100.0 98.18
2021-02-03 97.75 94.36 97.3 95.72 593100.0 95.72
2021-02-02 97.79 95.16 96.9 96.96 697000.0 96.96
2021-02-01 96.15 92.82 93.04 95.76 731000.0 95.76
2021-01-29 92.62 89.04 91.98 91.77 920200.0 91.77
2021-01-28 95.3 91.88 95.29 91.97 959900.0 91.97
2021-01-27 98.83 93.53 95.59 94.19 1069200.0 94.19
2021-01-26 99.36 97.05 99.36 98.03 900100.0 98.03
2021-01-25 104.35 97.83 99.21 98.49 1454300.0 98.49
2021-01-22 98.52 94.2 94.4 98.16 1057900.0 98.16
2021-01-21 97.19 94.69 95.56 95.19 674800.0 95.19
2021-01-20 95.23 92.92 94.35 95.18 681200.0 95.18
2021-01-19 94.19 91.62 92.0 93.63 725300.0 93.63
2021-01-15 92.36 88.89 91.28 91.15 626700.0 91.15
2021-01-14 93.29 91.0 92.26 91.98 593700.0 91.98
2021-01-13 93.17 91.62 92.07 92.16 582900.0 92.16
2021-01-12 91.95 89.69 90.07 91.88 481200.0 91.88
2021-01-11 90.15 87.03 87.7 89.97 615000.0 89.97
2021-01-08 92.33 88.18 90.83 88.97 704000.0 88.97
2021-01-07 90.74 87.16 87.42 90.6 766700.0 90.6
2021-01-06 87.37 82.95 84.0 86.24 792800.0 86.24
2021-01-05 84.0 81.78 81.78 83.39 521400.0 83.39
2021-01-04 85.41 81.71 84.54 82.34 599400.0 82.34
2020-12-31 85.06 81.78 83.79 83.72 567000.0 83.72
2020-12-30 85.28 82.92 82.92 83.79 436200.0 83.79
2020-12-29 84.18 81.18 83.81 82.8 482100.0 82.8
2020-12-28 87.88 82.85 87.25 83.56 567600.0 83.56
2020-12-24 86.71 85.61 86.68 86.29 292600.0 86.29
2020-12-23 86.75 85.12 86.31 85.82 476000.0 85.82
2020-12-22 86.48 84.25 84.9 86.03 495200.0 86.03
2020-12-21 85.5 81.95 82.4 84.81 649100.0 84.81
2020-12-18 84.14 82.69 83.29 83.88 1424300.0 83.88
2020-12-17 83.2 81.67 82.2 82.5 587900.0 82.5
2020-12-16 84.5 80.41 83.48 81.4 899200.0 81.4
2020-12-15 83.51 79.87 80.0 82.97 893400.0 82.97
2020-12-14 81.04 78.04 78.04 79.65 957300.0 79.65
2020-12-11 78.36 76.56 77.05 77.66 450600.0 77.66
2020-12-10 77.68 75.79 77.22 77.54 506600.0 77.54
2020-12-09 79.3 76.8 77.76 77.17 781100.0 77.17
2020-12-08 76.53 74.27 76.41 75.77 665500.0 75.77
2020-12-07 76.21 73.97 74.49 75.62 548600.0 75.62
2020-12-04 76.49 74.35 75.75 74.45 653100.0 74.45
2020-12-03 77.33 73.9 73.93 76.18 868400.0 76.18
2020-12-02 75.31 73.4 75.3 73.85 623800.0 73.85
2020-12-01 76.34 74.56 75.44 75.13 451500.0 75.13
2020-11-30 75.86 73.3 75.11 74.82 554700.0 74.82
2020-11-27 75.38 73.89 74.3 74.63 316600.0 74.63
2020-11-25 74.52 72.52 74.2 73.5 482200.0 73.5
2020-11-24 76.89 73.5 76.6 74.0 866900.0 74.0
2020-11-23 77.03 74.6 75.17 76.18 523100.0 76.18
2020-11-20 75.7 73.39 75.24 74.72 561400.0 74.72
2020-11-19 75.97 72.07 72.77 75.34 798100.0 75.34
2020-11-18 73.55 71.91 73.14 72.67 721200.0 72.67
2020-11-17 73.06 71.11 72.66 72.85 542700.0 72.85
2020-11-16 73.35 71.11 72.3 73.02 824800.0 73.02
2020-11-13 73.6 69.35 69.68 72.33 1078200.0 72.33
2020-11-12 70.9 68.42 68.56 69.06 940000.0 69.06
2020-11-11 70.35 67.63 68.51 69.64 1000900.0 69.64
2020-11-10 69.75 64.26 68.61 67.75 1604600.0 67.75
2020-11-09 80.71 68.06 80.71 68.07 2695600.0 68.07
2020-11-06 79.66 77.0 77.72 79.61 902700.0 79.61
2020-11-05 78.6 76.54 77.21 77.34 588900.0 77.34
2020-11-04 76.3 71.09 71.09 75.32 1028300.0 75.32
2020-11-03 74.55 70.07 74.25 70.9 1333000.0 70.9
2020-11-02 72.64 70.36 70.99 71.74 1384700.0 71.74
2020-10-30 72.63 68.54 71.39 69.54 647100.0 69.54
2020-10-29 72.75 70.85 71.7 71.47 922700.0 71.47
2020-10-28 72.89 71.06 71.57 71.72 877500.0 71.72
2020-10-27 75.22 72.34 74.87 73.1 468200.0 73.1
2020-10-26 76.06 73.76 75.16 74.64 372100.0 74.64
2020-10-23 76.86 75.26 75.57 76.64 500500.0 76.64
2020-10-22 76.14 74.67 75.24 75.34 631600.0 75.34
2020-10-21 77.0 74.52 76.49 74.68 550400.0 74.68
2020-10-20 77.41 75.95 76.57 76.04 445400.0 76.04
2020-10-19 78.53 75.33 77.3 76.16 570200.0 76.16
2020-10-16 79.26 76.59 78.82 77.2 650600.0 77.2
2020-10-15 79.25 77.24 77.62 78.33 613600.0 78.33
2020-10-14 81.22 78.68 80.9 78.73 554400.0 78.73
2020-10-13 81.23 79.29 79.65 79.94 599800.0 79.94
2020-10-12 79.99 78.35 79.23 79.65 398900.0 79.65
2020-10-09 79.19 77.0 77.57 78.22 359700.0 78.22
2020-10-08 77.26 75.69 76.54 76.33 339200.0 76.33
2020-10-07 78.0 74.83 77.49 75.65 680800.0 75.65
2020-10-06 78.61 75.65 76.73 76.05 715000.0 76.05
2020-10-05 76.83 74.15 74.49 76.58 857600.0 76.58
2020-10-02 74.66 71.51 71.72 73.73 556900.0 73.73
2020-10-01 73.62 71.96 72.47 73.45 482500.0 73.45
2020-09-30 72.77 70.29 71.28 71.6 743900.0 71.6
2020-09-29 72.14 70.6 71.21 70.79 447300.0 70.79
2020-09-28 71.52 69.43 69.7 71.06 450000.0 71.06
2020-09-25 69.34 67.0 67.72 68.5 428500.0 68.5
2020-09-24 69.37 65.65 66.64 68.02 624500.0 68.02
2020-09-23 69.23 67.03 67.89 67.04 898600.0 67.04
2020-09-22 68.29 65.55 66.35 68.24 982400.0 68.24
2020-09-21 66.5 63.32 65.43 66.36 1087000.0 66.36
2020-09-18 69.63 65.74 68.81 66.38 1912800.0 66.38
2020-09-17 70.15 67.15 68.3 68.39 726700.0 68.39
2020-09-16 71.18 69.38 70.84 70.11 597100.0 70.11
2020-09-15 73.0 69.55 71.23 69.88 673100.0 69.88
2020-09-14 70.08 67.86 68.2 69.95 1278000.0 69.95
2020-09-11 69.52 66.19 69.52 67.16 966000.0 67.16
2020-09-10 70.8 68.36 70.8 68.85 1719200.0 68.85
2020-09-09 71.62 69.26 69.99 70.61 987400.0 70.61
2020-09-08 71.1 65.6 67.25 69.16 1133600.0 69.16
2020-09-04 71.53 65.85 70.79 68.47 1254400.0 68.47
2020-09-03 75.39 70.08 75.26 70.65 1210800.0 70.65
2020-09-02 78.19 74.63 77.97 76.14 841800.0 76.14
2020-09-01 78.32 74.29 74.94 77.84 1397000.0 77.84
2020-08-31 75.86 74.19 74.84 74.75 713600.0 74.75
2020-08-28 75.64 73.57 73.92 74.69 678600.0 74.69
2020-08-27 75.89 72.43 74.78 73.4 656200.0 73.4
2020-08-26 74.48 72.86 73.57 74.06 692800.0 74.06
2020-08-25 75.61 72.16 75.61 73.61 1171000.0 73.61
2020-08-24 76.58 74.97 75.81 75.46 759400.0 75.46
2020-08-21 74.93 73.26 73.36 74.84 504200.0 74.84
2020-08-20 73.75 72.82 73.46 73.22 674800.0 73.22
2020-08-19 75.13 72.96 73.14 74.07 850000.0 74.07
2020-08-18 73.61 72.35 72.35 73.12 855600.0 73.12
2020-08-17 73.75 71.6 71.82 72.22 426500.0 72.22
2020-08-14 71.67 70.79 71.35 70.98 393700.0 70.98
2020-08-13 72.39 69.64 69.64 71.61 479700.0 71.61
2020-08-12 69.85 67.89 68.28 69.73 342100.0 69.73
2020-08-11 69.49 67.72 68.91 67.78 442000.0 67.78
2020-08-10 69.61 67.85 69.5 68.54 484500.0 68.54
2020-08-07 70.3 68.57 68.95 69.52 338500.0 69.52
2020-08-06 69.79 68.36 69.0 69.31 579100.0 69.31
2020-08-05 70.19 67.78 69.45 69.16 768000.0 69.16
2020-08-04 71.52 65.33 71.08 69.46 2212200.0 69.46
2020-08-03 72.48 70.19 70.68 72.25 733500.0 72.25
2020-07-31 70.54 68.29 70.22 69.67 427600.0 69.67
2020-07-30 70.05 68.28 69.0 69.93 483300.0 69.93
2020-07-29 70.03 68.02 68.02 69.82 355200.0 69.82
2020-07-28 69.01 67.27 69.01 67.43 554500.0 67.43
2020-07-27 69.99 66.93 67.2 69.5 448800.0 69.5
2020-07-24 67.43 65.29 66.44 66.71 378000.0 66.71
2020-07-23 69.36 66.11 67.86 66.81 437000.0 66.81
2020-07-22 68.58 66.68 66.68 67.89 376400.0 67.89
2020-07-21 68.0 66.17 68.0 66.62 554000.0 66.62
2020-07-20 69.17 67.27 67.45 68.14 759900.0 68.14
2020-07-17 67.27 66.21 66.64 67.01 379700.0 67.01
2020-07-16 67.1 65.76 65.85 66.29 525500.0 66.29
2020-07-15 66.27 64.5 65.39 66.04 892000.0 66.04
2020-07-14 64.33 61.31 61.47 64.26 750800.0 64.26
2020-07-13 63.85 61.31 62.6 61.37 766500.0 61.37
2020-07-10 65.33 60.92 65.0 62.12 1553100.0 62.12
2020-07-09 67.66 63.15 64.45 64.64 2179400.0 64.64
2020-07-08 64.73 63.38 63.56 64.14 933600.0 64.14
2020-07-07 64.8 63.1 63.88 63.16 830600.0 63.16
2020-07-06 64.76 62.94 64.7 63.38 805900.0 63.38
2020-07-02 65.28 63.22 63.9 63.44 641600.0 63.44
2020-07-01 65.25 62.37 65.18 62.42 927800.0 62.42
2020-06-30 66.08 64.5 64.5 65.04 984400.0 65.04
2020-06-29 64.88 63.22 63.92 64.01 822300.0 64.01
2020-06-26 64.41 60.65 61.17 63.53 6964600.0 63.53
2020-06-25 61.51 58.9 60.86 61.47 1124500.0 61.47
2020-06-24 62.13 60.16 61.22 61.35 856300.0 61.35
2020-06-23 62.99 61.19 62.75 62.12 698200.0 62.12
2020-06-22 61.74 58.75 59.27 61.69 671400.0 61.69
2020-06-19 60.97 58.63 60.68 59.58 951100.0 59.58
2020-06-18 60.94 59.57 60.45 59.98 508400.0 59.98
2020-06-17 62.1 60.01 61.04 60.22 536500.0 60.22
2020-06-16 60.75 57.77 60.72 60.42 619200.0 60.42
2020-06-15 58.85 54.1 55.0 58.71 883500.0 58.71
2020-06-12 59.36 54.53 59.36 56.33 1082400.0 56.33
2020-06-11 58.97 56.83 58.85 56.92 938800.0 56.92
2020-06-10 61.86 58.51 59.49 61.22 957100.0 61.22
2020-06-09 61.19 58.56 59.75 59.55 658900.0 59.55
2020-06-08 63.51 59.72 62.5 60.23 854800.0 60.23
2020-06-05 63.03 58.4 58.67 62.47 1285000.0 62.47
2020-06-04 58.79 56.53 57.63 57.17 1256900.0 57.17
2020-06-03 61.0 58.33 60.6 58.42 836100.0 58.42
2020-06-02 61.42 59.32 60.42 60.01 677800.0 60.01
2020-06-01 61.16 59.87 60.41 59.95 759300.0 59.95
2020-05-29 61.06 59.31 59.62 60.06 940100.0 60.06
2020-05-28 63.88 59.58 63.88 59.88 1130400.0 59.88
2020-05-27 65.01 61.83 64.78 62.85 860200.0 62.85
2020-05-26 66.42 63.47 65.91 64.0 1118000.0 64.0
2020-05-22 63.94 62.31 62.8 63.85 751700.0 63.85
2020-05-21 62.98 60.82 61.05 62.4 755400.0 62.4
2020-05-20 62.2 60.61 61.4 61.05 1016700.0 61.05
2020-05-19 62.25 59.58 61.1 59.59 608400.0 59.59
2020-05-18 61.81 59.52 59.74 61.38 758400.0 61.38
2020-05-15 58.2 55.33 55.99 57.47 520900.0 57.47
2020-05-14 56.44 54.26 55.65 56.13 704500.0 56.13
2020-05-13 58.58 55.87 56.5 56.96 939600.0 56.96
2020-05-12 59.36 56.64 58.91 56.7 893000.0 56.7
2020-05-11 59.19 56.17 56.5 58.71 988400.0 58.71
2020-05-08 57.85 55.77 56.44 57.54 889900.0 57.54
2020-05-07 57.19 55.1 56.89 55.17 859800.0 55.17
2020-05-06 56.85 53.15 54.72 55.97 1058600.0 55.97
2020-05-05 57.24 53.03 53.34 54.6 2015600.0 54.6
2020-05-04 50.35 45.18 45.18 49.96 2394600.0 49.96
2020-05-01 47.92 45.3 46.86 45.94 1525000.0 45.94
2020-04-30 49.76 47.6 48.65 47.61 891800.0 47.61
2020-04-29 52.04 49.28 50.79 49.9 1217100.0 49.9
2020-04-28 49.46 46.76 47.3 48.33 1278700.0 48.33
2020-04-27 46.43 43.58 43.6 45.9 1102900.0 45.9
2020-04-24 43.22 40.01 40.24 42.9 1095200.0 42.9
2020-04-23 43.56 42.02 42.58 42.17 577100.0 42.17
2020-04-22 42.99 40.65 40.78 42.64 566800.0 42.64
2020-04-21 42.1 39.73 41.05 40.36 1343900.0 40.36
2020-04-20 43.19 40.26 40.42 42.88 769700.0 42.88
2020-04-17 42.82 41.12 41.51 41.82 627000.0 41.82
2020-04-16 40.12 38.29 38.64 39.78 1010000.0 39.78
2020-04-15 39.25 37.97 38.81 38.45 892300.0 38.45
2020-04-14 41.69 40.12 40.88 40.46 784000.0 40.46
2020-04-13 42.71 39.08 42.35 39.72 1344800.0 39.72
2020-04-09 46.1 41.72 43.06 42.88 1480400.0 42.88
2020-04-08 42.93 37.03 37.46 42.38 1635600.0 42.38
2020-04-07 39.38 36.55 39.0 36.81 1081300.0 36.81
2020-04-06 37.79 35.13 35.85 36.78 1011900.0 36.78
2020-04-03 37.96 33.21 37.5 33.83 2373600.0 33.83
2020-04-02 38.19 34.6 35.84 37.92 1289200.0 37.92
2020-04-01 38.91 34.69 37.9 35.83 2788200.0 35.83
2020-03-31 43.51 39.53 41.87 40.07 2059400.0 40.07
2020-03-30 45.28 41.57 41.85 42.58 1451600.0 42.58
2020-03-27 43.66 40.03 41.73 41.43 1998800.0 41.43
2020-03-26 44.78 40.74 41.49 44.5 1815600.0 44.5
2020-03-25 42.19 38.21 40.28 40.74 1730600.0 40.74
2020-03-24 40.51 35.02 35.02 40.42 2355600.0 40.42
2020-03-23 35.38 32.46 33.96 33.49 1513600.0 33.49
2020-03-20 36.9 33.25 35.1 34.13 2521000.0 34.13
2020-03-19 35.33 28.11 31.06 34.67 2417200.0 34.67
2020-03-18 33.22 30.25 31.25 31.53 1843000.0 31.53
2020-03-17 35.2 29.98 32.53 35.13 2855600.0 35.13
2020-03-16 37.01 31.5 34.5 31.98 2848200.0 31.98
2020-03-13 42.04 37.72 41.92 40.08 2150600.0 40.08
2020-03-12 40.99 38.19 40.4 39.65 3382600.0 39.65
2020-03-11 45.76 43.22 45.34 43.61 2136000.0 43.61
2020-03-10 48.08 44.12 47.61 46.5 1887000.0 46.5
2020-03-09 49.28 46.03 47.03 46.31 1909000.0 46.31
2020-03-06 52.87 49.88 52.29 51.54 2020400.0 51.54
2020-03-05 55.92 53.29 53.31 54.14 1402600.0 54.14
2020-03-04 54.85 51.78 51.9 54.7 1410600.0 54.7
2020-03-03 53.74 50.54 51.91 50.9 1877800.0 50.9
2020-03-02 51.85 47.72 48.51 51.79 1508600.0 51.79
2020-02-28 48.88 46.36 47.59 47.83 2952400.0 47.83
2020-02-27 51.74 47.92 47.92 49.31 1601200.0 49.31
2020-02-26 52.44 48.88 52.11 49.24 2145000.0 49.24
2020-02-25 54.56 49.07 51.79 51.85 3184000.0 51.85
2020-02-24 52.53 51.22 51.31 51.35 2156000.0 51.35
2020-02-21 54.5 52.97 53.4 53.15 1660800.0 53.15
2020-02-20 53.78 50.51 50.51 53.42 1490200.0 53.42
2020-02-19 51.17 50.74 51.01 50.83 1107400.0 50.83
2020-02-18 51.32 50.53 50.8 50.94 856200.0 50.94