Trex Company, Inc. (TRR.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:50PM CEST
Time period:
17 June 2023 - 17 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 79.82 | 79.82 | 78.20 | 78.20 | 78.20 | - |
| 13 June 2024 | 78.78 | 80.10 | 78.78 | 80.10 | 80.10 | - |
| 12 June 2024 | 75.36 | 78.78 | 75.36 | 78.78 | 78.78 | - |
| 11 June 2024 | 75.04 | 75.14 | 75.04 | 75.14 | 75.14 | - |
| 10 June 2024 | 73.82 | 73.82 | 73.82 | 73.82 | 73.82 | - |
| 07 June 2024 | 74.50 | 74.50 | 73.56 | 73.56 | 73.56 | - |
| 06 June 2024 | 75.56 | 75.56 | 74.64 | 74.64 | 74.64 | - |
| 05 June 2024 | 75.44 | 75.44 | 75.34 | 75.34 | 75.34 | - |
| 04 June 2024 | 76.70 | 76.70 | 75.42 | 75.42 | 75.42 | - |
| 03 June 2024 | 79.26 | 79.26 | 79.26 | 79.26 | 79.26 | - |
| 31 May 2024 | 78.88 | 78.88 | 78.88 | 78.88 | 78.88 | - |
| 30 May 2024 | 77.76 | 78.90 | 77.76 | 78.90 | 78.90 | - |
| 29 May 2024 | 79.00 | 79.00 | 78.84 | 78.84 | 78.84 | - |
| 28 May 2024 | 80.64 | 80.64 | 79.30 | 79.30 | 79.30 | - |
| 27 May 2024 | 80.74 | 80.74 | 80.74 | 80.74 | 80.74 | - |
| 24 May 2024 | 79.98 | 80.66 | 79.98 | 80.66 | 80.66 | - |
| 23 May 2024 | 80.68 | 80.68 | 80.04 | 80.04 | 80.04 | - |
| 22 May 2024 | 80.34 | 80.34 | 80.34 | 80.34 | 80.34 | - |
| 21 May 2024 | 79.98 | 80.44 | 79.98 | 80.44 | 80.44 | - |
| 20 May 2024 | 80.06 | 80.06 | 80.06 | 80.06 | 80.06 | - |
| 17 May 2024 | 80.98 | 80.98 | 80.98 | 80.98 | 80.98 | - |
| 16 May 2024 | 83.90 | 83.90 | 80.90 | 80.90 | 80.90 | - |
| 15 May 2024 | 81.14 | 82.98 | 81.14 | 82.98 | 82.98 | 50 |
| 14 May 2024 | 80.64 | 80.86 | 80.64 | 80.86 | 80.86 | - |
| 13 May 2024 | 80.58 | 80.58 | 80.58 | 80.58 | 80.58 | - |
| 10 May 2024 | 87.24 | 87.24 | 81.04 | 81.04 | 81.04 | - |
| 09 May 2024 | 83.94 | 83.94 | 83.94 | 83.94 | 83.94 | - |
| 08 May 2024 | 85.44 | 85.44 | 84.02 | 84.02 | 84.02 | - |
| 07 May 2024 | 86.24 | 86.24 | 85.74 | 85.74 | 85.74 | - |
| 06 May 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| 03 May 2024 | 83.80 | 84.80 | 83.80 | 84.80 | 84.80 | - |
| 02 May 2024 | 82.42 | 82.42 | 82.42 | 82.42 | 82.42 | - |
| 30 Apr 2024 | 83.62 | 83.62 | 83.00 | 83.00 | 83.00 | - |
| 29 Apr 2024 | 84.04 | 84.04 | 83.78 | 83.78 | 83.78 | - |
| 26 Apr 2024 | 82.86 | 83.86 | 82.86 | 83.86 | 83.86 | - |
| 25 Apr 2024 | 82.40 | 82.88 | 82.40 | 82.88 | 82.88 | - |
| 24 Apr 2024 | 83.74 | 83.74 | 82.92 | 82.92 | 82.92 | - |
| 23 Apr 2024 | 81.92 | 83.72 | 81.92 | 83.72 | 83.72 | - |
| 22 Apr 2024 | 81.72 | 82.34 | 81.72 | 82.34 | 82.34 | - |
| 19 Apr 2024 | 81.70 | 81.70 | 81.12 | 81.12 | 81.12 | - |
| 18 Apr 2024 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | - |
| 17 Apr 2024 | 83.12 | 83.12 | 82.06 | 82.06 | 82.06 | - |
| 16 Apr 2024 | 84.24 | 84.24 | 83.44 | 83.44 | 83.44 | - |
| 15 Apr 2024 | 85.98 | 85.98 | 85.98 | 85.98 | 85.98 | - |
| 12 Apr 2024 | 86.34 | 86.34 | 86.34 | 86.34 | 86.34 | - |
| 11 Apr 2024 | 85.16 | 85.96 | 85.16 | 85.96 | 85.96 | - |
| 10 Apr 2024 | 87.98 | 87.98 | 84.82 | 84.82 | 84.82 | - |
| 09 Apr 2024 | 88.92 | 88.92 | 87.94 | 87.94 | 87.94 | - |
| 08 Apr 2024 | 88.22 | 88.22 | 88.22 | 88.22 | 88.22 | - |
| 05 Apr 2024 | 87.00 | 88.34 | 87.00 | 88.34 | 88.34 | - |
| 04 Apr 2024 | 87.28 | 87.28 | 87.08 | 87.08 | 87.08 | - |
| 03 Apr 2024 | 86.94 | 89.20 | 86.94 | 87.56 | 87.56 | 71 |
| 02 Apr 2024 | 90.60 | 90.60 | 87.52 | 87.52 | 87.52 | - |
| 28 Mar 2024 | 91.26 | 91.96 | 91.26 | 91.96 | 91.96 | - |
| 27 Mar 2024 | 90.16 | 91.16 | 90.16 | 91.16 | 91.16 | - |
| 26 Mar 2024 | 91.66 | 91.66 | 90.10 | 90.10 | 90.10 | - |
| 25 Mar 2024 | 91.48 | 91.86 | 91.48 | 91.86 | 91.86 | - |
| 22 Mar 2024 | 91.40 | 91.62 | 91.40 | 91.62 | 91.62 | - |
| 21 Mar 2024 | 89.80 | 91.36 | 89.80 | 91.36 | 91.36 | - |
| 20 Mar 2024 | 87.78 | 89.62 | 87.78 | 89.62 | 89.62 | - |
| 19 Mar 2024 | 86.56 | 87.92 | 86.56 | 87.92 | 87.92 | - |
| 18 Mar 2024 | 85.96 | 86.08 | 85.96 | 86.08 | 86.08 | 20 |
| 15 Mar 2024 | 86.52 | 86.52 | 86.26 | 86.26 | 86.26 | - |
| 14 Mar 2024 | 87.62 | 87.62 | 86.66 | 86.66 | 86.66 | - |
| 13 Mar 2024 | 87.08 | 87.08 | 87.06 | 87.06 | 87.06 | - |
| 12 Mar 2024 | 85.22 | 87.20 | 85.22 | 87.20 | 87.20 | - |
| 11 Mar 2024 | 85.80 | 85.80 | 85.42 | 85.42 | 85.42 | - |
| 08 Mar 2024 | 86.88 | 86.88 | 86.28 | 86.28 | 86.28 | - |
| 07 Mar 2024 | 85.94 | 86.92 | 85.94 | 86.92 | 86.92 | - |
| 06 Mar 2024 | 85.90 | 86.42 | 85.90 | 86.42 | 86.42 | - |
| 05 Mar 2024 | 87.72 | 87.78 | 85.98 | 85.98 | 85.98 | 75 |
| 04 Mar 2024 | 86.44 | 86.44 | 86.44 | 86.44 | 86.44 | - |
| 01 Mar 2024 | 84.34 | 86.56 | 84.34 | 86.56 | 86.56 | - |
| 29 Feb 2024 | 84.58 | 84.58 | 84.50 | 84.50 | 84.50 | - |
| 28 Feb 2024 | 85.46 | 85.46 | 84.86 | 84.86 | 84.86 | - |
| 27 Feb 2024 | 94.26 | 94.26 | 85.40 | 85.40 | 85.40 | - |
| 26 Feb 2024 | 85.88 | 85.88 | 85.88 | 85.88 | 85.88 | - |
| 23 Feb 2024 | 85.74 | 86.28 | 85.74 | 86.28 | 86.28 | - |
| 22 Feb 2024 | 83.36 | 85.94 | 83.36 | 85.94 | 85.94 | - |
| 21 Feb 2024 | 83.10 | 83.20 | 83.10 | 83.20 | 83.20 | - |
| 20 Feb 2024 | 83.54 | 83.54 | 83.38 | 83.38 | 83.38 | - |
| 19 Feb 2024 | 83.70 | 83.70 | 83.38 | 83.38 | 83.38 | - |
| 16 Feb 2024 | 83.54 | 84.22 | 83.54 | 84.22 | 84.22 | - |
| 15 Feb 2024 | 84.20 | 84.20 | 83.78 | 83.78 | 83.78 | - |
| 14 Feb 2024 | 82.94 | 84.16 | 82.94 | 84.16 | 84.16 | - |
| 13 Feb 2024 | 84.90 | 84.90 | 82.48 | 82.48 | 82.48 | - |
| 12 Feb 2024 | 83.74 | 85.40 | 83.74 | 85.40 | 85.40 | - |
| 09 Feb 2024 | 83.18 | 83.96 | 83.18 | 83.96 | 83.96 | - |
| 08 Feb 2024 | 82.82 | 83.20 | 82.82 | 83.20 | 83.20 | - |
| 07 Feb 2024 | 78.80 | 83.30 | 78.80 | 83.30 | 83.30 | - |
| 06 Feb 2024 | 76.24 | 76.24 | 76.24 | 76.24 | 76.24 | - |
| 05 Feb 2024 | 79.52 | 79.52 | 79.52 | 79.52 | 79.52 | - |
| 02 Feb 2024 | 79.18 | 79.48 | 79.18 | 79.48 | 79.48 | - |
| 01 Feb 2024 | 75.02 | 79.36 | 75.02 | 79.36 | 79.36 | - |
| 31 Jan 2024 | 76.58 | 76.58 | 74.98 | 74.98 | 74.98 | - |
| 30 Jan 2024 | 76.22 | 76.22 | 76.18 | 76.18 | 76.18 | - |
| 29 Jan 2024 | 74.38 | 76.16 | 74.38 | 76.16 | 76.16 | - |
| 26 Jan 2024 | 74.32 | 74.32 | 74.26 | 74.26 | 74.26 | - |
| 25 Jan 2024 | 72.30 | 74.34 | 72.30 | 74.34 | 74.34 | - |
| 24 Jan 2024 | 74.28 | 74.28 | 72.04 | 72.04 | 72.04 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.