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 (%)
May 28, 2021 8.250 8.250 8.150 8.190 65,336 +0.00(+0.00%)
May 27, 2021 8.100 8.240 8.100 8.190 71,505 +0.16(+1.99%)
May 26, 2021 8.000 8.100 7.950 8.030 72,414 +0.05(+0.63%)
May 25, 2021 8.080 8.100 7.980 7.980 117,295 -0.07(-0.87%)
May 24, 2021 8.000 8.100 7.940 8.050 173,568 +0.10(+1.26%)
May 21, 2021 8.000 8.000 7.930 7.950 101,876 -0.04(-0.50%)
May 20, 2021 7.900 8.005 7.800 7.990 115,484 +0.04(+0.50%)
May 19, 2021 7.920 8.010 7.790 7.950 85,699 -0.06(-0.75%)
May 18, 2021 8.070 8.100 7.900 8.010 94,342 -0.06(-0.74%)
May 17, 2021 8.100 8.270 7.990 8.070 83,991 +0.00(+0.00%)
May 14, 2021 7.900 8.235 7.840 8.070 152,456 +0.17(+2.15%)
May 13, 2021 7.750 7.910 7.750 7.900 74,972 +0.14(+1.80%)
May 12, 2021 7.950 8.000 7.710 7.760 197,433 -0.20(-2.51%)
May 11, 2021 7.890 7.990 7.869 7.960 73,043 +0.02(+0.25%)
May 10, 2021 7.950 8.010 7.860 7.940 145,730 +0.04(+0.51%)
May 07, 2021 7.750 7.910 7.710 7.900 143,631 +0.15(+1.94%)
May 06, 2021 7.500 7.800 7.500 7.750 190,382 +0.20(+2.65%)
May 05, 2021 7.570 7.630 7.500 7.550 437,292 -0.07(-0.92%)
May 04, 2021 7.850 7.850 7.610 7.620 89,820 -0.26(-3.30%)
May 03, 2021 7.730 7.920 7.600 7.880 104,742 +0.29(+3.82%)
Apr 30, 2021 7.500 7.670 7.500 7.590 142,700 +0.04(+0.53%)
Apr 29, 2021 7.820 7.840 7.500 7.550 78,713 -0.17(-2.20%)
Apr 28, 2021 7.770 7.800 7.680 7.720 112,985 -0.02(-0.26%)
Apr 27, 2021 7.790 7.810 7.660 7.740 85,292 +0.02(+0.26%)
Apr 26, 2021 7.800 7.860 7.637 7.720 76,743 +0.01(+0.13%)
Apr 23, 2021 7.600 7.800 7.600 7.710 98,700 +0.09(+1.18%)
Apr 22, 2021 7.810 7.940 7.600 7.620 142,909 -0.16(-2.06%)
Apr 21, 2021 7.720 7.850 7.700 7.780 89,387 +0.03(+0.39%)
Apr 20, 2021 7.760 7.840 7.650 7.750 112,110 -0.03(-0.39%)
Apr 19, 2021 7.760 8.030 7.610 7.780 154,021 -0.02(-0.26%)
Apr 16, 2021 7.950 7.950 7.650 7.800 83,400 -0.09(-1.14%)
Apr 15, 2021 7.830 7.920 7.690 7.890 62,488 +0.09(+1.15%)
Apr 14, 2021 7.850 7.950 7.750 7.800 99,056 -0.06(-0.76%)
Apr 13, 2021 7.690 7.950 7.660 7.860 108,428 +0.10(+1.29%)
Apr 12, 2021 7.800 7.925 7.720 7.760 61,546 -0.05(-0.64%)
Apr 09, 2021 7.950 7.950 7.760 7.810 79,600 -0.13(-1.64%)
Apr 08, 2021 7.860 7.950 7.800 7.940 64,655 +0.06(+0.76%)
Apr 07, 2021 7.960 7.970 7.770 7.880 115,225 -0.06(-0.76%)
Apr 06, 2021 7.750 8.030 7.750 7.940 150,146 +0.14(+1.79%)
Apr 05, 2021 7.800 7.890 7.660 7.800 155,594 +0.10(+1.30%)
Apr 01, 2021 7.770 7.820 7.640 7.700 100,800 -0.07(-0.90%)
Mar 31, 2021 7.740 7.910 7.590 7.770 129,388 +0.00(+0.00%)
Mar 30, 2021 7.770 7.905 7.750 7.770 118,412 +0.02(+0.26%)
Mar 29, 2021 7.810 8.000 7.750 7.750 90,362 -0.11(-1.40%)
Mar 26, 2021 7.850 8.195 7.810 7.860 122,700 +0.05(+0.64%)
Mar 25, 2021 7.660 7.940 7.630 7.810 170,709 +0.15(+1.96%)
Mar 24, 2021 7.790 8.070 7.650 7.660 141,789 -0.07(-0.91%)
Mar 23, 2021 7.670 7.870 7.650 7.730 143,088 -0.07(-0.90%)
Mar 22, 2021 7.500 7.900 7.500 7.800 160,812 +0.33(+4.42%)
Mar 19, 2021 7.860 8.010 7.460 7.470 295,600 -0.32(-4.11%)
Mar 18, 2021 7.990 8.100 7.770 7.790 65,350 -0.21(-2.62%)
Mar 17, 2021 7.970 8.110 7.940 8.000 164,771 +0.02(+0.25%)
Mar 16, 2021 7.790 8.000 7.700 7.980 79,445 +0.18(+2.31%)
Mar 15, 2021 8.020 8.070 7.730 7.800 58,432 -0.19(-2.38%)
Mar 12, 2021 8.080 8.350 7.960 7.990 103,300 -0.02(-0.25%)
Mar 11, 2021 7.780 8.010 7.750 8.010 137,446 +0.16(+2.04%)
Mar 10, 2021 7.750 7.880 7.670 7.850 174,406 +0.14(+1.82%)
Mar 09, 2021 7.650 7.760 7.360 7.710 691,519 -0.04(-0.52%)
Mar 08, 2021 7.650 7.935 7.650 7.750 162,363 +0.02(+0.26%)
Mar 05, 2021 7.620 7.890 7.520 7.730 102,600 +0.17(+2.25%)
Mar 04, 2021 7.460 7.620 7.340 7.560 94,347 +0.01(+0.13%)
Mar 03, 2021 7.340 7.730 7.320 7.550 93,192 +0.28(+3.85%)
Mar 02, 2021 7.340 7.340 7.180 7.270 66,375 -0.06(-0.82%)
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.