Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trecora Resources (NY: TREC )

9.810 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 9.000 9.500 9.000 9.300 174,200 +0.49(+5.56%)
Nov 29, 2018 8.790 8.920 8.650 8.810 104,413 -0.01(-0.11%)
Nov 28, 2018 8.880 8.910 8.420 8.820 79,571 -0.06(-0.68%)
Nov 27, 2018 8.250 9.180 8.250 8.880 27,923 +0.58(+6.99%)
Nov 26, 2018 8.250 8.450 8.160 8.300 39,905 +0.29(+3.62%)
Nov 23, 2018 8.230 8.230 7.940 8.010 18,900 -0.36(-4.30%)
Nov 21, 2018 8.370 8.370 8.370 0 +0.09(+1.09%)
Nov 20, 2018 8.580 8.730 8.070 8.280 50,263 -0.36(-4.17%)
Nov 19, 2018 8.390 8.730 8.370 8.640 79,025 +0.25(+2.98%)
Nov 16, 2018 8.180 8.480 8.180 8.390 97,400 +0.18(+2.19%)
Nov 15, 2018 8.380 8.580 8.200 8.210 73,232 -0.21(-2.49%)
Nov 14, 2018 8.590 8.870 8.300 8.420 23,799 -0.10(-1.17%)
Nov 13, 2018 9.090 9.316 8.450 8.520 54,532 -0.56(-6.17%)
Nov 12, 2018 9.030 9.240 9.010 9.080 33,092 +0.03(+0.33%)
Nov 09, 2018 9.340 9.540 9.010 9.050 59,900 -0.31(-3.31%)
Nov 08, 2018 9.340 9.490 9.280 9.360 33,603 -0.06(-0.64%)
Nov 07, 2018 9.450 9.630 9.410 9.420 47,411 -0.03(-0.32%)
Nov 06, 2018 9.330 9.630 9.330 9.450 68,465 +0.09(+0.96%)
Nov 05, 2018 9.730 9.730 9.320 9.360 43,884 -0.39(-4.00%)
Nov 02, 2018 9.700 10.00 9.660 9.750 62,200 -0.02(-0.20%)
Nov 01, 2018 10.68 10.68 9.735 9.770 71,787 -1.03(-9.54%)
Oct 31, 2018 10.98 11.06 10.76 10.80 40,682 -0.09(-0.83%)
Oct 30, 2018 10.77 11.00 10.77 10.89 30,230 +0.08(+0.74%)
Oct 29, 2018 11.60 11.60 10.66 10.81 63,000 -0.69(-6.00%)
Oct 26, 2018 11.36 11.59 11.30 11.50 25,400 -0.01(-0.09%)
Oct 25, 2018 11.37 11.63 11.37 11.51 34,443 +0.24(+2.13%)
Oct 24, 2018 11.58 11.86 11.27 11.27 21,731 -0.34(-2.93%)
Oct 23, 2018 11.80 11.80 11.55 11.61 37,353 -0.39(-3.25%)
Oct 22, 2018 11.79 12.12 11.79 12.00 23,948 +0.21(+1.78%)
Oct 19, 2018 11.78 12.05 11.78 11.79 36,900 -0.05(-0.42%)
Oct 18, 2018 12.67 12.67 11.72 11.84 42,894 -0.88(-6.92%)
Oct 17, 2018 12.81 12.93 12.62 12.72 14,198 -0.12(-0.93%)
Oct 16, 2018 12.59 13.03 12.59 12.84 26,249 +0.32(+2.56%)
Oct 15, 2018 12.75 12.90 12.51 12.52 6,455 -0.12(-0.95%)
Oct 12, 2018 12.84 13.08 12.58 12.64 46,000 -0.05(-0.39%)
Oct 11, 2018 13.04 13.37 12.69 12.69 30,883 -0.42(-3.20%)
Oct 10, 2018 13.30 13.55 13.10 13.11 26,522 -0.21(-1.58%)
Oct 09, 2018 13.23 13.50 13.14 13.32 24,919 +0.03(+0.23%)
Oct 08, 2018 13.31 13.55 13.18 13.29 22,924 -0.03(-0.23%)
Oct 05, 2018 13.69 13.69 13.13 13.32 21,200 -0.37(-2.70%)
Oct 04, 2018 13.67 13.94 13.67 13.69 16,521 -0.03(-0.22%)
Oct 03, 2018 13.98 14.24 13.64 13.72 18,664 -0.24(-1.72%)
Oct 02, 2018 14.04 14.40 13.95 13.96 36,896 -0.10(-0.71%)
Oct 01, 2018 14.05 14.16 13.91 14.06 25,519 +0.06(+0.43%)
Sep 28, 2018 13.85 14.05 13.65 14.00 20,400 +0.10(+0.72%)
Sep 27, 2018 14.20 14.20 13.85 13.90 13,651 -0.25(-1.77%)
Sep 26, 2018 14.10 14.25 14.05 14.15 36,729 +0.05(+0.35%)
Sep 25, 2018 14.35 14.38 14.10 14.10 41,520 -0.25(-1.74%)
Sep 24, 2018 14.30 14.40 14.15 14.35 28,524 +0.00(+0.00%)
Sep 21, 2018 14.25 14.40 14.07 14.35 94,800 +0.05(+0.35%)
Sep 20, 2018 14.25 14.45 14.10 14.30 23,599 +0.05(+0.35%)
Sep 19, 2018 14.00 14.35 14.00 14.25 46,900 +0.20(+1.42%)
Sep 18, 2018 14.20 14.25 14.05 14.05 18,792 -0.10(-0.71%)
Sep 17, 2018 14.05 14.15 14.00 14.15 13,783 +0.10(+0.71%)
Sep 14, 2018 14.00 14.10 13.87 14.05 30,300 +0.00(+0.00%)
Sep 13, 2018 14.05 14.20 14.00 14.05 15,812 +0.05(+0.36%)
Sep 12, 2018 14.05 14.35 14.00 14.00 21,504 -0.10(-0.71%)
Sep 11, 2018 13.80 14.25 13.80 14.10 23,872 +0.20(+1.44%)
Sep 10, 2018 13.90 14.00 13.75 13.90 13,670 +0.05(+0.36%)
Sep 07, 2018 13.55 13.85 13.50 13.85 10,600 +0.20(+1.47%)
Sep 06, 2018 13.70 13.90 13.50 13.65 18,645 -0.15(-1.09%)
Sep 05, 2018 13.95 13.95 13.65 13.80 19,216 -0.05(-0.36%)
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.