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, 2021 8.650 8.710 8.510 8.570 19,512 -0.07(-0.81%)
Nov 29, 2021 8.600 8.770 8.520 8.640 22,955 +0.02(+0.23%)
Nov 26, 2021 8.600 8.770 8.550 8.620 8,363 -0.15(-1.71%)
Nov 24, 2021 8.910 8.980 8.680 8.770 36,257 -0.02(-0.23%)
Nov 23, 2021 8.900 9.000 8.620 8.790 83,872 -0.12(-1.35%)
Nov 22, 2021 9.030 9.090 8.770 8.910 41,970 -0.13(-1.44%)
Nov 19, 2021 9.210 9.210 9.000 9.040 25,730 -0.16(-1.74%)
Nov 18, 2021 9.030 9.240 9.030 9.200 42,526 +0.11(+1.21%)
Nov 17, 2021 9.380 9.380 9.017 9.090 50,653 -0.19(-2.05%)
Nov 16, 2021 8.950 9.310 8.757 9.280 79,506 +0.28(+3.11%)
Nov 15, 2021 9.180 9.180 8.860 9.000 27,014 -0.12(-1.32%)
Nov 12, 2021 8.950 9.120 8.905 9.120 104,867 +0.24(+2.70%)
Nov 11, 2021 8.540 8.900 8.520 8.880 115,847 +0.42(+4.96%)
Nov 10, 2021 8.250 8.460 863,257 +0.25(+3.05%)
Nov 09, 2021 7.900 8.320 7.900 8.210 71,651 +0.31(+3.92%)
Nov 08, 2021 7.960 8.000 7.850 7.900 63,458 -0.08(-1.00%)
Nov 05, 2021 7.690 8.000 7.690 7.980 75,733 +0.29(+3.77%)
Nov 04, 2021 7.480 7.820 7.460 7.690 43,835 +0.09(+1.18%)
Nov 03, 2021 7.640 7.790 7.600 7.600 32,869 +0.07(+0.93%)
Nov 02, 2021 7.640 7.705 7.524 7.530 39,412 -0.14(-1.83%)
Nov 01, 2021 7.800 7.840 7.650 7.670 17,767 -0.11(-1.41%)
Oct 29, 2021 7.840 7.850 7.715 7.780 10,182 -0.02(-0.26%)
Oct 28, 2021 7.800 7.830 7.725 7.800 31,708 +0.05(+0.65%)
Oct 27, 2021 7.840 7.870 7.700 7.750 24,897 -0.05(-0.64%)
Oct 26, 2021 7.790 7.800 21,528 +0.01(+0.13%)
Oct 25, 2021 7.840 7.930 7.770 7.790 16,948 -0.08(-1.02%)
Oct 22, 2021 7.820 7.990 7.800 7.870 22,525 -0.03(-0.38%)
Oct 21, 2021 7.860 8.030 7.810 7.900 21,734 -0.02(-0.25%)
Oct 20, 2021 7.780 7.940 7.770 7.920 19,870 +0.10(+1.28%)
Oct 19, 2021 7.900 7.900 7.760 7.820 27,273 -0.03(-0.38%)
Oct 18, 2021 7.940 8.027 7.750 7.850 42,781 -0.09(-1.13%)
Oct 15, 2021 8.080 8.100 7.940 7.940 36,139 -0.06(-0.75%)
Oct 14, 2021 7.990 8.060 7.890 8.000 20,856 +0.10(+1.27%)
Oct 13, 2021 8.040 8.080 7.890 7.900 69,530 -0.15(-1.86%)
Oct 12, 2021 8.110 8.110 7.990 8.050 16,453 -0.10(-1.23%)
Oct 11, 2021 8.140 8.250 8.020 8.150 29,942 +0.01(+0.12%)
Oct 08, 2021 8.030 8.200 8.010 8.140 18,655 +0.00(+0.00%)
Oct 07, 2021 8.080 8.170 8.060 8.140 27,364 +0.09(+1.12%)
Oct 06, 2021 7.990 8.110 7.830 8.050 41,812 -0.03(-0.37%)
Oct 05, 2021 8.070 8.110 8.000 8.080 20,439 +0.00(+0.00%)
Oct 04, 2021 8.220 8.230 8.010 8.080 38,357 -0.20(-2.42%)
Oct 01, 2021 8.190 8.410 8.150 8.280 55,980 +0.10(+1.22%)
Sep 30, 2021 8.220 8.320 8.170 8.180 19,266 -0.02(-0.24%)
Sep 29, 2021 8.230 8.255 8.070 8.200 28,537 +0.00(+0.00%)
Sep 28, 2021 8.310 8.310 8.190 8.200 23,111 -0.13(-1.56%)
Sep 27, 2021 8.210 8.410 8.210 8.330 20,582 +0.12(+1.46%)
Sep 24, 2021 8.050 8.310 8.050 8.210 57,922 +0.11(+1.36%)
Sep 23, 2021 8.200 8.200 8.080 8.100 30,004 -0.07(-0.86%)
Sep 22, 2021 8.050 8.265 8.050 8.170 99,594 +0.11(+1.36%)
Sep 21, 2021 8.060 8.110 7.800 8.060 157,883 +0.06(+0.75%)
Sep 20, 2021 8.170 8.190 7.950 8.000 81,506 -0.30(-3.61%)
Sep 17, 2021 8.270 8.350 8.150 8.300 124,665 +0.01(+0.12%)
Sep 16, 2021 8.190 8.400 8.105 8.290 62,984 +0.08(+0.97%)
Sep 15, 2021 8.350 8.410 8.040 8.210 191,720 -0.10(-1.20%)
Sep 14, 2021 8.570 8.650 8.265 8.310 166,086 -0.28(-3.26%)
Sep 13, 2021 8.820 8.860 8.485 8.590 48,988 -0.18(-2.05%)
Sep 10, 2021 8.560 8.795 8.365 8.770 187,590 +0.55(+6.69%)
Sep 09, 2021 8.280 8.290 8.135 8.220 70,066 -0.14(-1.67%)
Sep 08, 2021 8.470 8.490 8.320 8.360 146,484 -0.07(-0.83%)
Sep 07, 2021 8.390 8.450 8.330 8.430 200,917 +0.07(+0.84%)
Sep 03, 2021 8.540 8.540 8.315 8.360 59,389 -0.11(-1.30%)
Sep 02, 2021 8.620 8.750 8.470 8.470 38,632 -0.11(-1.28%)
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.