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 (%)
Feb 29, 2016 9.800 9.800 9.590 9.660 40,494 -0.12(-1.23%)
Feb 26, 2016 9.590 10.00 9.440 9.780 84,032 +0.23(+2.41%)
Feb 25, 2016 8.950 9.700 8.800 9.550 115,404 +0.61(+6.82%)
Feb 24, 2016 8.810 9.080 8.750 8.940 110,451 +0.05(+0.56%)
Feb 23, 2016 9.170 9.260 8.869 8.890 64,723 -0.29(-3.16%)
Feb 22, 2016 9.040 9.350 9.040 9.180 33,960 +0.15(+1.66%)
Feb 19, 2016 9.040 9.040 8.780 9.030 44,287 -0.01(-0.11%)
Feb 18, 2016 9.440 9.440 8.885 9.040 41,071 -0.37(-3.93%)
Feb 17, 2016 9.300 9.580 9.270 9.410 38,357 +0.13(+1.40%)
Feb 16, 2016 9.400 9.410 9.000 9.280 68,169 -0.05(-0.54%)
Feb 12, 2016 9.580 9.330 9.330 9.330 44,500 -0.12(-1.27%)
Feb 11, 2016 9.370 9.570 8.800 9.450 69,691 -0.10(-1.05%)
Feb 10, 2016 9.620 9.620 9.440 9.550 63,550 -0.05(-0.52%)
Feb 09, 2016 9.990 9.990 9.090 9.600 70,644 -0.58(-5.70%)
Feb 08, 2016 10.06 10.27 9.847 10.18 84,526 +0.13(+1.29%)
Feb 05, 2016 10.10 10.53 10.02 10.05 126,681 -0.10(-0.99%)
Feb 04, 2016 10.16 10.42 10.00 10.15 96,011 -0.04(-0.39%)
Feb 03, 2016 10.28 10.28 9.995 10.19 36,970 -0.02(-0.20%)
Feb 02, 2016 10.52 10.65 10.13 10.21 26,889 -0.51(-4.76%)
Feb 01, 2016 10.47 11.02 10.47 10.72 53,604 +0.20(+1.90%)
Jan 29, 2016 9.960 10.52 9.830 10.52 71,861 +0.66(+6.69%)
Jan 28, 2016 10.23 10.23 9.790 9.860 72,488 -0.19(-1.89%)
Jan 27, 2016 9.820 10.29 9.820 10.05 59,192 +0.12(+1.21%)
Jan 26, 2016 10.01 10.01 9.230 9.930 80,769 -0.07(-0.70%)
Jan 25, 2016 10.54 10.60 9.940 10.00 54,048 -0.55(-5.21%)
Jan 22, 2016 10.74 10.80 10.38 10.55 44,593 +0.06(+0.57%)
Jan 21, 2016 9.600 10.59 9.391 10.49 47,305 +0.92(+9.61%)
Jan 20, 2016 9.600 9.919 9.400 9.570 94,082 -0.15(-1.54%)
Jan 19, 2016 10.12 10.12 9.600 9.720 47,046 -0.30(-2.99%)
Jan 15, 2016 10.03 10.02 10.02 10.02 43,600 -0.33(-3.19%)
Jan 14, 2016 10.11 10.67 10.01 10.35 39,176 +0.30(+2.99%)
Jan 13, 2016 10.97 10.87 10.01 10.05 38,477 -0.92(-8.39%)
Jan 12, 2016 11.95 11.95 10.59 10.97 81,282 -0.88(-7.43%)
Jan 11, 2016 11.90 11.95 11.57 11.85 59,403 +0.05(+0.42%)
Jan 08, 2016 11.84 12.10 11.70 11.80 34,615 +0.00(+0.00%)
Jan 07, 2016 11.93 12.21 11.79 11.80 30,013 -0.40(-3.28%)
Jan 06, 2016 11.74 12.24 11.74 12.20 32,390 +0.26(+2.18%)
Jan 05, 2016 12.08 12.08 11.74 11.94 20,238 -0.14(-1.16%)
Jan 04, 2016 12.18 12.33 11.55 12.08 45,309 -0.31(-2.50%)
Dec 31, 2015 12.34 12.39 12.39 12.39 34,200 +0.04(+0.32%)
Dec 30, 2015 12.53 12.68 12.29 12.35 13,300 -0.18(-1.44%)
Dec 29, 2015 12.41 12.71 12.25 12.53 16,621 +0.14(+1.13%)
Dec 28, 2015 12.60 12.60 12.00 12.39 24,694 -0.26(-2.06%)
Dec 24, 2015 12.81 12.65 12.65 12.65 37,800 -0.18(-1.40%)
Dec 23, 2015 12.68 12.89 12.57 12.83 66,836 +0.33(+2.64%)
Dec 22, 2015 12.03 12.87 11.79 12.50 83,458 +0.50(+4.17%)
Dec 21, 2015 12.72 12.78 11.88 12.00 39,949 -0.66(-5.21%)
Dec 18, 2015 12.77 12.99 12.56 12.66 103,290 -0.21(-1.63%)
Dec 17, 2015 13.10 13.34 12.78 12.87 25,881 -0.27(-2.05%)
Dec 16, 2015 13.08 13.35 12.97 13.14 25,353 +0.08(+0.61%)
Dec 15, 2015 13.26 13.26 12.78 13.06 60,105 +0.14(+1.08%)
Dec 14, 2015 12.89 12.97 12.75 12.92 33,170 -0.08(-0.62%)
Dec 11, 2015 13.11 13.24 12.76 13.00 45,429 -0.41(-3.06%)
Dec 10, 2015 13.33 13.60 13.33 13.41 22,124 +0.13(+0.98%)
Dec 09, 2015 13.24 13.46 13.09 13.28 32,502 +0.07(+0.53%)
Dec 08, 2015 13.05 13.40 12.99 13.21 41,683 +0.00(+0.00%)
Dec 07, 2015 13.98 14.12 13.16 13.21 42,811 -0.87(-6.18%)
Dec 04, 2015 13.91 14.21 13.91 14.08 21,588 +0.13(+0.93%)
Dec 03, 2015 14.05 14.25 13.90 13.95 32,472 -0.17(-1.20%)
Dec 02, 2015 14.50 14.50 14.10 14.12 17,410 -0.32(-2.22%)
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.