Italia markets closed

Trex Company, Inc. (TREX)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
82,50+4,02 (+5,12%)
Alla chiusura: 04:00PM EDT
82,50 0,00 (0,00%)
Dopo ore: 05:47PM EDT
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202480,7183,7380,4182,5082,501.012.600
25 lug 202477,0780,1276,8878,4878,48781.900
24 lug 202478,8879,8576,4276,5076,501.129.700
23 lug 202480,1580,6279,3679,5579,551.082.100
22 lug 202482,1182,1579,7881,7281,72903.900
19 lug 202482,7082,7080,8681,1581,15771.400
18 lug 202483,6486,3582,3382,8182,81900.700
17 lug 202484,3785,3883,3183,3483,34753.700
16 lug 202482,3285,9282,0485,8285,821.076.900
15 lug 202482,1082,7981,2481,3281,321.443.200
12 lug 202478,9282,1178,6981,5581,551.629.800
11 lug 202476,4078,8375,9478,3878,381.302.900
10 lug 202473,1574,9973,1574,7874,781.112.800
09 lug 202471,4074,1871,1172,9272,921.505.700
08 lug 202471,7172,3370,5070,9670,96853.400
05 lug 202470,6471,1469,8571,0371,031.078.500
03 lug 202471,7271,8769,9970,9470,941.183.700
02 lug 202472,6273,5072,3572,5972,59792.700
01 lug 202474,5575,0571,9472,6572,651.153.400
28 giu 202474,5775,4473,5174,1274,121.405.600
27 giu 202474,2275,0073,8074,3274,32849.900
26 giu 202474,7575,2974,0974,5474,54893.200
25 giu 202477,1977,1973,4074,5474,541.692.900
24 giu 202478,2779,8777,8778,9378,931.469.400
21 giu 202483,7284,0576,1578,0178,013.752.800
20 giu 202483,5384,8982,9284,0284,02834.300
18 giu 202483,4684,2082,1084,1784,17760.100
17 giu 202484,1984,1982,7783,7183,71723.700
14 giu 202485,1285,6783,2084,4884,48568.200
13 giu 202485,7086,9084,5886,3986,39629.300
12 giu 202484,7987,4384,7985,7985,79969.700
11 giu 202481,2981,5779,9481,5281,52636.200
10 giu 202479,5381,8679,5381,5081,50643.700
07 giu 202480,7181,6279,7980,1380,13687.300
06 giu 202482,2782,5781,4881,7181,71593.200
05 giu 202482,8483,5082,3682,8982,89964.700
04 giu 202484,0084,6382,3182,5282,52746.200
03 giu 202486,8486,8484,1684,3884,38759.500
31 mag 202486,0386,5384,7486,4886,48893.200
30 mag 202485,9386,6385,4785,9585,95436.700
29 mag 202485,6386,5984,9985,3885,38627.400
28 mag 202488,6188,8486,5986,7186,71543.700
24 mag 202487,8488,8387,0088,3088,30445.400
23 mag 202488,8088,8286,6087,1287,12576.900
22 mag 202487,4388,3686,9987,9387,93613.600
21 mag 202487,3487,9986,4487,9587,95352.600
20 mag 202487,7188,8786,7687,6087,60735.900
17 mag 202488,7089,5587,4687,6587,65613.100
16 mag 202491,5091,9888,3388,6588,65938.100
15 mag 202490,1492,0289,5891,8391,831.475.300
14 mag 202488,1188,5986,5688,4988,491.209.300
13 mag 202488,1989,6887,1987,5987,591.158.900
10 mag 202487,0690,8184,6987,3887,382.470.100
09 mag 202490,3393,9690,2293,4193,411.166.700
08 mag 202491,9092,4590,5490,7990,79901.900
07 mag 202492,6993,6191,5192,5192,511.048.000
06 mag 202493,4194,0092,5693,3793,37531.400
03 mag 202491,8593,8791,7592,0192,01623.800
02 mag 202490,1390,3587,2190,0790,07418.100
01 mag 202488,2291,9187,3689,1489,14747.900
30 apr 202489,4790,7888,5388,5588,55430.900
29 apr 202490,9091,5089,8590,2490,24446.600
26 apr 202490,0091,4889,5590,5390,53359.700
25 apr 202487,2589,7985,8389,4189,41487.600
24 apr 202490,2591,3488,2289,2089,20372.800
23 apr 202488,0790,5887,0790,1790,17619.500
22 apr 202488,7989,0387,2287,8287,82471.800
19 apr 202487,9588,7286,3787,4587,45532.200
18 apr 202488,6589,8287,6387,9587,95766.000
17 apr 202489,8189,8186,7387,7787,77580.100
16 apr 202489,6090,0587,9788,9888,98599.000
15 apr 202492,6792,7089,4890,2090,20492.200
12 apr 202491,7692,5191,1091,9291,92349.800
11 apr 202492,9593,2092,0192,7692,76614.000
10 apr 202491,1193,8290,2992,1292,121.015.500
09 apr 202497,4697,4694,4596,0296,02781.300
08 apr 202497,3297,6996,3697,3597,35446.600
05 apr 202495,2296,7994,2796,3396,33459.500
04 apr 202496,5097,4994,4094,8994,89474.300
03 apr 202494,5496,5793,0895,2095,20836.200
02 apr 202496,2596,3393,3894,9994,99934.600
01 apr 202499,8699,8697,7297,9797,97414.600
28 mar 202499,66100,3398,4599,7599,75523.400
27 mar 202498,6399,4498,0799,2599,25465.700
26 mar 2024100,10100,6198,0198,1198,11908.400
25 mar 202499,40100,7799,38100,10100,10640.400
22 mar 202499,80100,0798,2899,5899,58486.500
21 mar 202499,20100,7598,7499,7999,79576.700
20 mar 202496,3698,6995,7198,4098,40560.100
19 mar 202494,8096,4894,3896,0996,09477.300
18 mar 202495,0995,7393,8294,6494,64496.100
15 mar 202494,4995,9194,1694,4094,401.432.600
14 mar 202496,0496,8193,8894,8494,84566.200
13 mar 202495,5897,0695,5496,3296,32602.600
12 mar 202494,0496,2793,3995,8295,82545.800
11 mar 202494,2694,3092,6893,8993,89544.200
08 mar 202496,3497,6594,3994,9094,90514.500
07 mar 202495,3596,6995,3295,7395,73638.300
06 mar 202495,2695,9394,2694,5194,51879.300
05 mar 202495,6197,2593,6093,9193,91890.900
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...