Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TREX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 13 2024 | 87.59 | 0.21 | 0.24% | 88.19 | 89.68 | 87.19 | 1,158,881 |
| May 10 2024 | 87.38 | -6.03 | -6.46% | 87.06 | 90.81 | 84.69 | 2,469,527 |
| May 09 2024 | 93.41 | 2.62 | 2.89% | 90.33 | 93.96 | 90.215 | 1,166,526 |
| May 08 2024 | 90.79 | -1.72 | -1.86% | 91.90 | 92.45 | 90.54 | 901,858 |
| May 07 2024 | 92.51 | -0.86 | -0.92% | 92.69 | 93.61 | 91.505 | 1,048,024 |
| May 06 2024 | 93.37 | 1.36 | 1.48% | 93.41 | 93.995 | 92.56 | 531,393 |
| May 03 2024 | 92.01 | 1.94 | 2.15% | 91.85 | 93.87 | 91.75 | 623,783 |
| May 02 2024 | 90.07 | 0.93 | 1.04% | 90.13 | 90.35 | 87.205 | 418,114 |
| May 01 2024 | 89.14 | 0.59 | 0.67% | 88.22 | 91.91 | 87.36 | 747,867 |
| Apr 30 2024 | 88.55 | -1.69 | -1.87% | 89.47 | 90.775 | 88.53 | 430,878 |
| Apr 29 2024 | 90.24 | -0.29 | -0.32% | 90.90 | 91.50 | 89.85 | 446,591 |
| Apr 26 2024 | 90.53 | 1.12 | 1.25% | 90.00 | 91.48 | 89.545 | 359,677 |
| Apr 25 2024 | 89.41 | 0.21 | 0.24% | 87.25 | 89.79 | 85.832 | 487,346 |
| Apr 24 2024 | 89.20 | -0.97 | -1.08% | 90.25 | 91.34 | 88.22 | 372,833 |
| Apr 23 2024 | 90.17 | 2.35 | 2.68% | 88.07 | 90.575 | 87.07 | 619,479 |
| Apr 22 2024 | 87.82 | 0.37 | 0.42% | 88.79 | 89.03 | 87.22 | 471,793 |
| Apr 19 2024 | 87.45 | -0.50 | -0.57% | 87.95 | 88.72 | 86.37 | 532,231 |
| Apr 18 2024 | 87.95 | 0.18 | 0.21% | 88.65 | 89.82 | 87.63 | 765,989 |
| Apr 17 2024 | 87.77 | -1.21 | -1.36% | 89.81 | 89.81 | 86.73 | 578,380 |
| Apr 16 2024 | 88.98 | -1.22 | -1.35% | 89.60 | 90.045 | 87.97 | 599,049 |
| Apr 15 2024 | 90.20 | -1.72 | -1.87% | 92.67 | 92.76 | 89.48 | 492,160 |
| Apr 12 2024 | 91.92 | -0.84 | -0.91% | 91.76 | 92.51 | 91.10 | 349,759 |
| Apr 11 2024 | 92.76 | 0.64 | 0.69% | 92.95 | 93.20 | 92.01 | 614,035 |
| Apr 10 2024 | 92.12 | -3.90 | -4.06% | 91.27 | 93.815 | 90.29 | 1,015,487 |
| Apr 09 2024 | 96.02 | -1.33 | -1.37% | 97.46 | 97.575 | 94.45 | 781,313 |
| Apr 08 2024 | 97.35 | 1.02 | 1.06% | 97.32 | 97.69 | 96.36 | 446,587 |
| Apr 05 2024 | 96.33 | 1.44 | 1.52% | 95.22 | 96.79 | 94.27 | 459,506 |
| Apr 04 2024 | 94.89 | -0.31 | -0.33% | 96.50 | 97.485 | 94.40 | 474,425 |
| Apr 03 2024 | 95.20 | 0.21 | 0.22% | 94.54 | 96.57 | 93.08 | 836,235 |
| Apr 02 2024 | 94.99 | -2.98 | -3.04% | 96.25 | 96.33 | 93.38 | 933,811 |
| Apr 01 2024 | 97.97 | -1.78 | -1.78% | 99.86 | 99.86 | 97.7188 | 414,588 |
| Mar 28 2024 | 99.75 | 0.50 | 0.50% | 99.66 | 100.3342 | 98.45 | 523,369 |
| Mar 27 2024 | 99.25 | 1.14 | 1.16% | 98.75 | 99.435 | 98.07 | 465,717 |
| Mar 26 2024 | 98.11 | -1.99 | -1.99% | 100.10 | 100.61 | 98.01 | 908,446 |
| Mar 25 2024 | 100.10 | 0.52 | 0.52% | 99.40 | 100.77 | 99.38 | 640,399 |
| Mar 22 2024 | 99.58 | -0.21 | -0.21% | 99.80 | 100.07 | 98.275 | 486,492 |
| Mar 21 2024 | 99.79 | 1.39 | 1.41% | 99.00 | 100.75 | 98.74 | 576,682 |
| Mar 20 2024 | 98.40 | 2.31 | 2.40% | 96.36 | 98.685 | 95.71 | 560,111 |
| Mar 19 2024 | 96.09 | 1.45 | 1.53% | 94.80 | 96.48 | 94.38 | 477,274 |
| Mar 18 2024 | 94.64 | 0.24 | 0.25% | 95.09 | 95.73 | 93.82 | 496,131 |
| Mar 15 2024 | 94.40 | -0.44 | -0.46% | 94.49 | 95.905 | 94.16 | 1,432,592 |
| Mar 14 2024 | 94.84 | -1.48 | -1.54% | 96.04 | 96.81 | 93.88 | 566,246 |
| Mar 13 2024 | 96.32 | 0.50 | 0.52% | 95.58 | 97.06 | 95.54 | 602,380 |
| Mar 12 2024 | 95.82 | 1.93 | 2.06% | 94.04 | 96.27 | 93.39 | 545,803 |
| Mar 11 2024 | 93.89 | -1.01 | -1.06% | 94.26 | 94.50 | 92.68 | 544,213 |
| Mar 08 2024 | 94.90 | -0.83 | -0.87% | 96.34 | 97.65 | 94.3904 | 514,548 |
| Mar 07 2024 | 95.73 | 1.22 | 1.29% | 95.35 | 96.69 | 95.32 | 638,345 |
| Mar 06 2024 | 94.51 | 0.60 | 0.64% | 95.00 | 95.93 | 94.26 | 879,254 |
| Mar 05 2024 | 93.91 | -2.12 | -2.21% | 95.61 | 97.25 | 93.60 | 888,684 |
| Mar 04 2024 | 96.03 | 1.42 | 1.50% | 94.75 | 96.94 | 94.75 | 651,649 |
| Mar 01 2024 | 94.61 | 2.85 | 3.11% | 91.22 | 94.695 | 90.35 | 907,536 |
| Feb 29 2024 | 91.76 | -0.74 | -0.80% | 92.76 | 92.93 | 91.09 | 1,519,308 |
| Feb 28 2024 | 92.50 | -0.67 | -0.72% | 93.22 | 94.14 | 92.29 | 942,931 |
| Feb 27 2024 | 93.17 | -1.69 | -1.78% | 98.14 | 101.91 | 91.77 | 2,904,799 |
| Feb 26 2024 | 94.86 | 1.05 | 1.12% | 94.00 | 95.445 | 93.5932 | 1,342,345 |
| Feb 23 2024 | 93.81 | 0.29 | 0.31% | 94.26 | 94.53 | 92.60 | 696,555 |
| Feb 22 2024 | 93.52 | 2.59 | 2.85% | 92.12 | 93.73 | 91.50 | 869,488 |
| Feb 21 2024 | 90.93 | 0.25 | 0.28% | 90.72 | 91.34 | 89.92 | 734,765 |
| Feb 20 2024 | 90.68 | -0.18 | -0.20% | 89.81 | 90.89 | 89.03 | 744,899 |
| Feb 16 2024 | 90.86 | 0.23 | 0.25% | 89.13 | 91.97 | 88.87 | 791,661 |
| Feb 15 2024 | 90.63 | -0.25 | -0.28% | 90.87 | 90.93 | 88.96 | 1,032,002 |
| Feb 14 2024 | 90.88 | 1.55 | 1.74% | 90.81 | 91.23 | 88.87 | 565,049 |
