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, 2020 6.770 6.830 6.740 6.770 123,482 -0.01(-0.15%)
Nov 27, 2020 6.780 6.830 6.685 6.780 59,300 -0.03(-0.44%)
Nov 25, 2020 6.800 6.920 6.720 6.810 179,400 -0.07(-1.02%)
Nov 24, 2020 6.770 6.880 6.680 6.880 185,238 +0.19(+2.84%)
Nov 23, 2020 6.700 6.705 6.660 6.690 123,698 -0.01(-0.15%)
Nov 20, 2020 6.630 6.730 6.630 6.700 74,700 +0.00(+0.00%)
Nov 19, 2020 6.560 6.700 6.560 6.700 43,652 +0.10(+1.52%)
Nov 18, 2020 6.580 6.730 6.580 6.600 137,712 +0.06(+0.92%)
Nov 17, 2020 6.530 6.610 6.500 6.540 127,728 -0.05(-0.76%)
Nov 16, 2020 6.640 6.690 6.540 6.590 52,804 +0.09(+1.38%)
Nov 13, 2020 6.530 6.625 6.480 6.500 73,600 -0.01(-0.15%)
Nov 12, 2020 6.620 6.680 6.410 6.510 27,121 -0.15(-2.25%)
Nov 11, 2020 6.680 6.720 6.600 6.660 46,231 +0.00(+0.00%)
Nov 10, 2020 6.640 6.710 6.610 6.660 69,476 +0.10(+1.52%)
Nov 09, 2020 6.700 6.720 6.550 6.560 113,488 +0.09(+1.39%)
Nov 06, 2020 6.500 6.720 6.470 6.470 194,300 -0.02(-0.31%)
Nov 05, 2020 6.390 6.675 6.390 6.490 25,852 +0.07(+1.09%)
Nov 04, 2020 6.360 6.700 6.270 6.420 35,130 -0.14(-2.13%)
Nov 03, 2020 6.300 6.630 6.300 6.560 50,357 +0.36(+5.81%)
Nov 02, 2020 5.950 6.325 5.920 6.200 55,891 +0.28(+4.73%)
Oct 30, 2020 6.120 6.150 5.850 5.920 58,400 -0.23(-3.74%)
Oct 29, 2020 5.960 6.220 5.870 6.150 61,212 +0.17(+2.84%)
Oct 28, 2020 6.040 6.040 5.790 5.980 41,358 -0.15(-2.45%)
Oct 27, 2020 6.360 6.360 6.130 6.130 23,155 -0.29(-4.52%)
Oct 26, 2020 6.560 6.560 6.190 6.420 58,876 -0.23(-3.46%)
Oct 23, 2020 6.700 6.700 6.640 6.650 167,000 -0.01(-0.15%)
Oct 22, 2020 6.700 6.710 6.650 6.660 313,830 -0.03(-0.45%)
Oct 21, 2020 6.680 6.730 6.670 6.690 57,905 +0.01(+0.15%)
Oct 20, 2020 6.740 6.740 6.650 6.680 14,413 +0.00(+0.00%)
Oct 19, 2020 6.720 6.790 6.660 6.680 17,005 -0.05(-0.74%)
Oct 16, 2020 6.680 6.780 6.500 6.730 55,800 -0.01(-0.15%)
Oct 15, 2020 6.550 6.750 6.480 6.740 36,181 +0.18(+2.74%)
Oct 14, 2020 6.600 6.655 6.450 6.560 34,058 -0.08(-1.20%)
Oct 13, 2020 6.720 6.790 6.540 6.640 26,087 -0.17(-2.50%)
Oct 12, 2020 6.540 7.230 6.520 6.810 246,165 -0.10(-1.45%)
Oct 09, 2020 6.950 6.953 6.850 6.910 16,200 -0.02(-0.29%)
Oct 08, 2020 6.950 6.950 6.740 6.930 27,502 +0.09(+1.32%)
Oct 07, 2020 6.740 6.860 6.560 6.840 36,547 +0.19(+2.86%)
Oct 06, 2020 6.720 6.850 6.650 6.650 46,717 +0.04(+0.61%)
Oct 05, 2020 6.570 6.700 6.565 6.610 35,120 +0.02(+0.30%)
Oct 02, 2020 6.470 6.610 6.380 6.590 27,000 -0.03(-0.45%)
Oct 01, 2020 6.140 6.700 6.070 6.620 139,159 +0.48(+7.82%)
Sep 30, 2020 6.200 6.280 6.100 6.140 61,201 -0.05(-0.81%)
Sep 29, 2020 6.200 6.200 5.970 6.190 41,131 -0.02(-0.32%)
Sep 28, 2020 6.090 6.265 6.060 6.210 26,238 +0.17(+2.81%)
Sep 25, 2020 6.000 6.070 5.930 6.040 50,200 +0.04(+0.67%)
Sep 24, 2020 5.560 6.040 5.560 6.000 95,757 +0.47(+8.50%)
Sep 23, 2020 5.500 5.660 5.500 5.530 51,502 -0.03(-0.54%)
Sep 22, 2020 5.750 5.750 5.500 5.560 73,728 -0.18(-3.14%)
Sep 21, 2020 5.800 5.990 5.670 5.740 99,897 -0.20(-3.37%)
Sep 18, 2020 6.250 6.255 5.910 5.940 175,700 -0.24(-3.88%)
Sep 17, 2020 6.100 6.210 6.100 6.180 187,451 +0.07(+1.15%)
Sep 16, 2020 6.200 6.320 6.030 6.110 115,904 +0.22(+3.74%)
Sep 15, 2020 6.380 6.470 5.860 5.890 51,114 -0.35(-5.61%)
Sep 14, 2020 6.160 6.300 6.130 6.240 14,760 +0.17(+2.80%)
Sep 11, 2020 6.190 6.300 6.060 6.070 13,400 -0.15(-2.41%)
Sep 10, 2020 6.290 6.290 6.100 6.220 25,917 +0.03(+0.48%)
Sep 09, 2020 6.200 6.260 6.100 6.190 26,273 -0.02(-0.32%)
Sep 08, 2020 5.950 6.240 5.950 6.210 32,086 +0.24(+4.02%)
Sep 04, 2020 6.050 6.050 5.840 5.970 13,800 +0.08(+1.36%)
Sep 03, 2020 6.200 6.260 5.880 5.890 19,201 -0.27(-4.38%)
Sep 02, 2020 6.000 6.200 6.000 6.160 46,559 +0.12(+1.99%)
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.