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 (%)
Sep 30, 2020 6.200 6.280 6.100 6.140 61,201 -0.05(-0.81%)
Sep 29, 2020 6.200 6.200 5.970 6.190 41,131 -0.02(-0.32%)
Sep 28, 2020 6.090 6.265 6.060 6.210 26,238 +0.17(+2.81%)
Sep 25, 2020 6.000 6.070 5.930 6.040 50,200 +0.04(+0.67%)
Sep 24, 2020 5.560 6.040 5.560 6.000 95,757 +0.47(+8.50%)
Sep 23, 2020 5.500 5.660 5.500 5.530 51,502 -0.03(-0.54%)
Sep 22, 2020 5.750 5.750 5.500 5.560 73,728 -0.18(-3.14%)
Sep 21, 2020 5.800 5.990 5.670 5.740 99,897 -0.20(-3.37%)
Sep 18, 2020 6.250 6.255 5.910 5.940 175,700 -0.24(-3.88%)
Sep 17, 2020 6.100 6.210 6.100 6.180 187,451 +0.07(+1.15%)
Sep 16, 2020 6.200 6.320 6.030 6.110 115,904 +0.22(+3.74%)
Sep 15, 2020 6.380 6.470 5.860 5.890 51,114 -0.35(-5.61%)
Sep 14, 2020 6.160 6.300 6.130 6.240 14,760 +0.17(+2.80%)
Sep 11, 2020 6.190 6.300 6.060 6.070 13,400 -0.15(-2.41%)
Sep 10, 2020 6.290 6.290 6.100 6.220 25,917 +0.03(+0.48%)
Sep 09, 2020 6.200 6.260 6.100 6.190 26,273 -0.02(-0.32%)
Sep 08, 2020 5.950 6.240 5.950 6.210 32,086 +0.24(+4.02%)
Sep 04, 2020 6.050 6.050 5.840 5.970 13,800 +0.08(+1.36%)
Sep 03, 2020 6.200 6.260 5.880 5.890 19,201 -0.27(-4.38%)
Sep 02, 2020 6.000 6.200 6.000 6.160 46,559 +0.12(+1.99%)
Sep 01, 2020 5.950 6.040 5.910 6.040 20,313 +0.03(+0.50%)
Aug 31, 2020 6.060 6.145 5.940 6.010 46,999 -0.11(-1.80%)
Aug 28, 2020 6.030 6.130 5.936 6.120 13,400 +0.19(+3.20%)
Aug 27, 2020 5.930 5.940 5.820 5.930 8,989 +0.08(+1.37%)
Aug 26, 2020 6.040 6.060 5.820 5.850 26,375 -0.24(-3.94%)
Aug 25, 2020 6.160 6.160 5.980 6.090 18,986 +0.03(+0.50%)
Aug 24, 2020 6.010 6.230 6.010 6.060 32,855 +0.04(+0.66%)
Aug 21, 2020 6.000 6.140 5.990 6.020 42,500 -0.08(-1.31%)
Aug 20, 2020 6.120 6.250 5.985 6.100 27,078 -0.15(-2.40%)
Aug 19, 2020 6.170 6.420 6.170 6.250 19,075 +0.04(+0.64%)
Aug 18, 2020 6.400 6.400 6.180 6.210 16,775 -0.18(-2.82%)
Aug 17, 2020 6.400 6.450 6.320 6.390 39,235 +0.03(+0.47%)
Aug 14, 2020 6.320 6.400 6.270 6.360 22,500 -0.05(-0.78%)
Aug 13, 2020 6.500 6.555 6.380 6.410 30,218 -0.15(-2.29%)
Aug 12, 2020 6.680 6.680 6.530 6.560 26,591 +0.06(+0.92%)
Aug 11, 2020 6.700 6.900 6.490 6.500 39,092 -0.14(-2.11%)
Aug 10, 2020 6.530 6.810 6.470 6.640 51,900 +0.22(+3.43%)
Aug 07, 2020 6.330 6.440 6.230 6.420 23,400 +0.04(+0.63%)
Aug 06, 2020 6.250 6.430 6.210 6.380 27,222 +0.13(+2.08%)
Aug 05, 2020 5.900 6.250 5.650 6.250 42,306 +0.33(+5.57%)
Aug 04, 2020 5.820 5.990 5.820 5.920 13,760 +0.01(+0.17%)
Aug 03, 2020 5.760 5.910 5.720 5.910 22,915 +0.16(+2.78%)
Jul 31, 2020 5.710 5.780 5.390 5.750 47,400 -0.01(-0.17%)
Jul 30, 2020 5.870 5.940 5.720 5.760 9,506 -0.20(-3.36%)
Jul 29, 2020 5.750 6.070 5.750 5.960 17,358 +0.23(+4.01%)
Jul 28, 2020 6.020 6.090 5.590 5.730 51,604 -0.37(-6.07%)
Jul 27, 2020 5.960 6.110 5.940 6.100 12,347 +0.14(+2.35%)
Jul 24, 2020 6.230 6.350 5.930 5.960 11,900 -0.24(-3.87%)
Jul 23, 2020 6.140 6.300 6.130 6.200 13,951 +0.05(+0.81%)
Jul 22, 2020 6.330 6.330 6.120 6.150 23,156 -0.20(-3.15%)
Jul 21, 2020 6.400 6.430 6.300 6.350 21,286 +0.05(+0.79%)
Jul 20, 2020 6.130 6.390 6.075 6.300 32,739 +0.10(+1.61%)
Jul 17, 2020 6.340 6.405 6.130 6.200 38,800 -0.16(-2.52%)
Jul 16, 2020 6.460 6.515 6.180 6.360 42,423 -0.19(-2.90%)
Jul 15, 2020 6.660 6.750 6.450 6.550 87,187 +0.05(+0.77%)
Jul 14, 2020 5.660 6.510 5.660 6.500 41,213 +0.79(+13.84%)
Jul 13, 2020 5.740 5.840 5.620 5.710 100,015 +0.00(+0.00%)
Jul 10, 2020 5.500 5.720 5.500 5.710 25,000 +0.20(+3.63%)
Jul 09, 2020 5.620 5.620 5.360 5.510 90,744 -0.16(-2.82%)
Jul 08, 2020 5.470 5.700 5.450 5.670 48,299 +0.14(+2.53%)
Jul 07, 2020 5.670 5.990 5.520 5.530 27,358 -0.23(-3.99%)
Jul 06, 2020 6.240 6.240 5.750 5.760 27,294 -0.34(-5.57%)
Jul 02, 2020 6.150 6.190 6.000 6.100 46,400 -0.05(-0.81%)
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.