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 28, 2019 9.640 9.680 9.600 9.600 20,946 -0.03(-0.31%)
Feb 27, 2019 9.600 9.650 9.600 9.630 10,833 +0.03(+0.31%)
Feb 26, 2019 9.340 9.765 9.340 9.600 23,352 -0.10(-1.03%)
Feb 25, 2019 9.510 9.940 9.510 9.700 43,254 +0.20(+2.11%)
Feb 22, 2019 9.560 9.570 9.410 9.500 16,900 -0.01(-0.11%)
Feb 21, 2019 9.240 9.540 9.200 9.510 36,612 +0.27(+2.92%)
Feb 20, 2019 9.350 9.380 9.240 9.240 44,499 -0.11(-1.18%)
Feb 19, 2019 9.200 9.400 9.190 9.350 71,709 +0.12(+1.30%)
Feb 15, 2019 9.210 9.310 9.200 9.230 45,000 +0.11(+1.21%)
Feb 14, 2019 9.180 9.240 9.050 9.120 26,108 -0.11(-1.19%)
Feb 13, 2019 9.260 9.420 9.160 9.230 21,450 -0.01(-0.11%)
Feb 12, 2019 9.130 9.280 9.130 9.240 22,729 +0.17(+1.87%)
Feb 11, 2019 8.840 9.090 8.830 9.070 18,201 +0.27(+3.07%)
Feb 08, 2019 8.620 8.820 8.570 8.800 28,900 +0.12(+1.38%)
Feb 07, 2019 8.880 8.880 8.590 8.680 30,435 -0.21(-2.36%)
Feb 06, 2019 9.190 9.200 8.890 8.890 43,645 -0.29(-3.16%)
Feb 05, 2019 9.030 9.240 9.010 9.180 33,959 +0.16(+1.77%)
Feb 04, 2019 8.650 9.080 8.650 9.020 27,639 +0.29(+3.32%)
Feb 01, 2019 8.700 8.820 8.530 8.730 50,100 +0.06(+0.69%)
Jan 31, 2019 8.700 8.750 8.620 8.670 36,767 -0.01(-0.12%)
Jan 30, 2019 8.580 8.740 8.580 8.680 48,966 +0.09(+1.05%)
Jan 29, 2019 8.660 8.690 8.480 8.590 139,968 -0.07(-0.81%)
Jan 28, 2019 8.520 8.850 8.510 8.660 52,880 +0.03(+0.35%)
Jan 25, 2019 8.590 8.730 8.570 8.630 46,200 +0.09(+1.05%)
Jan 24, 2019 8.750 8.770 8.440 8.540 81,476 -0.21(-2.40%)
Jan 23, 2019 8.630 8.880 8.620 8.750 36,072 +0.14(+1.63%)
Jan 22, 2019 8.500 8.750 8.490 8.610 54,820 -0.04(-0.46%)
Jan 18, 2019 8.430 8.730 8.410 8.650 29,000 +0.26(+3.10%)
Jan 17, 2019 8.330 8.530 8.280 8.390 28,235 +0.04(+0.48%)
Jan 16, 2019 8.190 8.530 8.190 8.350 78,373 +0.15(+1.83%)
Jan 15, 2019 7.960 8.300 7.920 8.200 138,300 +0.25(+3.14%)
Jan 14, 2019 7.980 8.215 7.890 7.950 75,367 -0.08(-1.00%)
Jan 11, 2019 8.230 8.260 7.950 8.030 90,800 -0.25(-3.02%)
Jan 10, 2019 8.290 8.310 8.120 8.280 24,131 -0.08(-0.96%)
Jan 09, 2019 8.220 8.490 8.220 8.360 25,129 +0.14(+1.70%)
Jan 08, 2019 8.200 8.280 8.120 8.220 18,569 +0.11(+1.36%)
Jan 07, 2019 8.250 8.280 7.990 8.110 31,870 -0.16(-1.93%)
Jan 04, 2019 8.060 8.310 7.880 8.270 34,700 +0.33(+4.16%)
Jan 03, 2019 8.320 8.320 7.940 7.940 67,056 -0.41(-4.91%)
Jan 02, 2019 7.800 8.410 7.630 8.350 39,263 +0.55(+7.05%)
Dec 31, 2018 7.720 8.000 7.570 7.800 56,200 +0.15(+1.96%)
Dec 28, 2018 7.680 8.020 7.460 7.650 48,500 -0.03(-0.39%)
Dec 27, 2018 7.510 7.860 7.300 7.680 77,081 +0.05(+0.66%)
Dec 26, 2018 7.240 7.720 7.190 7.630 73,465 +0.41(+5.68%)
Dec 24, 2018 7.000 7.360 6.905 7.220 37,800 +0.23(+3.29%)
Dec 21, 2018 6.950 7.200 6.690 6.990 148,000 +0.04(+0.58%)
Dec 20, 2018 7.100 7.500 6.890 6.950 77,492 -0.11(-1.56%)
Dec 19, 2018 7.360 7.606 7.000 7.060 74,685 -0.25(-3.42%)
Dec 18, 2018 7.870 7.870 7.300 7.310 144,590 -0.54(-6.88%)
Dec 17, 2018 8.220 8.230 7.790 7.850 169,256 -0.36(-4.38%)
Dec 14, 2018 8.280 8.340 8.150 8.210 42,400 -0.09(-1.08%)
Dec 13, 2018 8.180 8.570 8.150 8.300 85,568 +0.08(+0.97%)
Dec 12, 2018 8.260 8.366 8.050 8.220 148,880 +0.00(+0.00%)
Dec 11, 2018 8.400 8.420 8.200 8.220 93,323 -0.14(-1.67%)
Dec 10, 2018 8.300 8.510 8.150 8.360 76,773 -0.02(-0.24%)
Dec 07, 2018 8.850 8.890 8.240 8.380 51,300 -0.48(-5.42%)
Dec 06, 2018 9.110 9.150 8.770 8.860 46,926 -0.29(-3.17%)
Dec 04, 2018 9.350 9.400 9.090 9.150 65,400 -0.27(-2.87%)
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.