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 26, 2021 7.140 7.280 7.079 7.100 67,500 -0.02(-0.28%)
Feb 25, 2021 7.120 7.230 7.000 7.120 139,784 -0.04(-0.56%)
Feb 24, 2021 7.170 7.210 7.100 7.160 68,125 +0.02(+0.28%)
Feb 23, 2021 7.100 7.190 7.000 7.140 73,572 +0.04(+0.56%)
Feb 22, 2021 7.020 7.150 7.020 7.100 60,357 -0.02(-0.28%)
Feb 19, 2021 7.020 7.160 7.020 7.120 61,900 +0.11(+1.57%)
Feb 18, 2021 7.180 7.180 7.000 7.010 35,718 -0.16(-2.23%)
Feb 17, 2021 7.010 7.190 7.000 7.170 36,963 +0.11(+1.56%)
Feb 16, 2021 7.140 7.285 7.030 7.060 26,701 -0.12(-1.67%)
Feb 12, 2021 7.100 7.285 7.060 7.180 34,400 +0.04(+0.56%)
Feb 11, 2021 7.200 7.210 6.980 7.140 52,907 -0.05(-0.70%)
Feb 10, 2021 7.350 7.430 7.150 7.190 45,310 -0.11(-1.51%)
Feb 09, 2021 7.470 7.470 7.210 7.300 102,363 -0.13(-1.75%)
Feb 08, 2021 7.270 7.430 7.180 7.430 152,709 +0.12(+1.64%)
Feb 05, 2021 7.170 7.350 7.080 7.310 83,600 +0.16(+2.24%)
Feb 04, 2021 6.750 7.160 6.710 7.150 101,096 +0.36(+5.30%)
Feb 03, 2021 6.580 6.800 6.525 6.790 61,178 +0.26(+3.98%)
Feb 02, 2021 6.450 6.550 6.320 6.530 94,644 +0.20(+3.16%)
Feb 01, 2021 6.330 6.400 6.260 6.330 67,938 +0.02(+0.32%)
Jan 29, 2021 6.500 6.500 6.260 6.310 46,600 -0.22(-3.37%)
Jan 28, 2021 6.700 6.750 6.520 6.530 52,955 -0.16(-2.39%)
Jan 27, 2021 6.740 6.805 6.580 6.690 82,920 -0.22(-3.18%)
Jan 26, 2021 7.100 7.100 6.770 6.910 70,083 -0.15(-2.12%)
Jan 25, 2021 7.000 7.080 6.960 7.060 43,079 -0.02(-0.28%)
Jan 22, 2021 6.950 7.080 6.920 7.080 52,800 +0.09(+1.29%)
Jan 21, 2021 7.030 7.070 6.875 6.990 71,453 -0.02(-0.29%)
Jan 20, 2021 6.950 7.080 6.950 7.010 46,598 +0.03(+0.43%)
Jan 19, 2021 7.100 7.159 6.940 6.980 49,405 -0.04(-0.57%)
Jan 15, 2021 6.990 7.040 6.930 7.020 32,700 -0.08(-1.13%)
Jan 14, 2021 7.000 7.130 7.000 7.100 29,185 +0.09(+1.28%)
Jan 13, 2021 7.010 7.140 6.950 7.010 54,848 -0.03(-0.43%)
Jan 12, 2021 7.000 7.060 6.970 7.040 31,302 +0.04(+0.57%)
Jan 11, 2021 6.950 7.000 6.900 7.000 55,297 -0.02(-0.28%)
Jan 08, 2021 7.160 7.160 6.980 7.020 49,200 -0.14(-1.96%)
Jan 07, 2021 7.280 7.290 7.160 7.160 30,353 -0.11(-1.51%)
Jan 06, 2021 7.040 7.315 7.040 7.270 72,963 +0.24(+3.41%)
Jan 05, 2021 6.880 7.110 6.880 7.030 57,152 +0.16(+2.33%)
Jan 04, 2021 7.080 7.105 6.820 6.870 83,509 -0.12(-1.72%)
Dec 31, 2020 6.990 6.990 6.990 39,599 -0.03(-0.43%)
Dec 30, 2020 6.860 7.060 6.850 7.020 39,599 +0.21(+3.08%)
Dec 29, 2020 6.890 6.910 6.780 6.810 55,962 -0.03(-0.44%)
Dec 28, 2020 6.840 6.890 6.760 6.840 76,444 +0.06(+0.88%)
Dec 24, 2020 6.800 6.810 6.727 6.780 10,400 -0.06(-0.88%)
Dec 23, 2020 6.620 7.020 6.620 6.840 67,341 +0.24(+3.64%)
Dec 22, 2020 6.730 6.850 6.600 6.600 190,627 -0.10(-1.49%)
Dec 21, 2020 6.690 6.840 6.570 6.700 128,578 -0.09(-1.33%)
Dec 18, 2020 6.850 7.020 6.770 6.790 188,700 -0.04(-0.59%)
Dec 17, 2020 6.950 7.030 6.830 6.830 159,477 -0.10(-1.44%)
Dec 16, 2020 7.130 7.130 6.930 6.930 56,138 -0.20(-2.81%)
Dec 15, 2020 7.020 7.150 7.000 7.130 36,098 +0.16(+2.30%)
Dec 14, 2020 7.090 7.090 6.970 6.970 51,821 -0.07(-0.99%)
Dec 11, 2020 7.070 7.100 7.000 7.040 29,900 -0.08(-1.12%)
Dec 10, 2020 7.220 7.250 7.085 7.120 55,162 -0.10(-1.39%)
Dec 09, 2020 7.240 7.250 7.100 7.220 91,919 +0.01(+0.14%)
Dec 08, 2020 7.050 7.210 7.050 7.210 125,426 +0.12(+1.69%)
Dec 07, 2020 7.150 7.175 7.050 7.090 84,873 -0.11(-1.53%)
Dec 04, 2020 7.090 7.290 7.090 7.200 71,000 +0.19(+2.71%)
Dec 03, 2020 6.970 7.180 6.950 7.010 69,966 +0.04(+0.57%)
Dec 02, 2020 6.970 7.000 6.850 6.970 125,882 +0.01(+0.14%)
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.