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 31, 2022 9.700 9.750 9.695 9.740 522,859 +0.06(+0.62%)
May 27, 2022 9.720 9.790 9.670 9.680 3,339,873 -0.04(-0.41%)
May 26, 2022 9.720 9.770 9.710 9.720 420,235 -0.02(-0.21%)
May 25, 2022 9.650 9.760 9.630 9.740 384,732 +0.08(+0.83%)
May 24, 2022 9.610 9.680 9.600 9.660 734,657 +0.04(+0.42%)
May 23, 2022 9.630 9.660 9.610 9.620 157,027 -0.01(-0.10%)
May 20, 2022 9.620 9.640 9.590 9.630 205,549 +0.03(+0.31%)
May 19, 2022 9.560 9.620 9.560 9.600 184,357 +0.00(+0.00%)
May 18, 2022 9.640 9.640 9.540 9.600 135,806 -0.01(-0.10%)
May 17, 2022 9.650 9.670 9.600 9.610 342,288 -0.02(-0.21%)
May 16, 2022 9.570 9.650 9.570 9.630 402,428 +0.06(+0.63%)
May 13, 2022 9.590 9.630 9.510 9.570 477,749 +0.02(+0.21%)
May 12, 2022 9.550 9.580 9.450 9.550 911,188 +0.04(+0.42%)
May 11, 2022 9.570 9.620 9.500 9.510 2,957,725 +1.96(+25.96%)
May 10, 2022 8.320 8.350 7.540 7.550 60,441 -0.70(-8.48%)
May 09, 2022 8.160 8.292 8.080 8.250 11,597 +0.02(+0.24%)
May 06, 2022 8.570 8.770 7.840 8.230 64,506 -0.48(-5.51%)
May 05, 2022 9.130 9.130 8.640 8.710 12,181 -0.40(-4.39%)
May 04, 2022 8.890 9.210 8.837 9.110 17,166 +0.19(+2.13%)
May 03, 2022 9.190 9.280 8.920 8.920 14,703 -0.35(-3.78%)
May 02, 2022 9.560 9.643 9.205 9.270 60,891 -0.47(-4.83%)
Apr 29, 2022 9.010 9.740 8.840 9.740 126,730 +0.84(+9.44%)
Apr 28, 2022 8.950 9.190 8.860 8.900 117,361 +0.00(+0.00%)
Apr 27, 2022 8.430 8.980 8.400 8.900 19,491 +0.21(+2.42%)
Apr 26, 2022 8.580 8.730 8.420 8.690 70,328 +0.13(+1.52%)
Apr 25, 2022 8.510 8.650 8.150 8.560 33,439 +0.36(+4.39%)
Apr 22, 2022 8.290 8.380 8.180 8.200 19,148 -0.20(-2.38%)
Apr 21, 2022 8.500 8.550 8.250 8.400 33,329 -0.22(-2.55%)
Apr 20, 2022 8.450 8.640 8.350 8.620 27,929 +0.14(+1.65%)
Apr 19, 2022 8.400 8.650 8.325 8.480 29,277 +0.06(+0.71%)
Apr 18, 2022 8.400 8.520 8.360 8.420 36,388 +0.02(+0.24%)
Apr 14, 2022 8.290 8.400 8.160 8.400 5,902 +0.04(+0.48%)
Apr 13, 2022 8.390 8.400 8.215 8.360 16,591 +0.15(+1.83%)
Apr 12, 2022 8.200 8.340 8.200 8.210 2,469 -0.04(-0.48%)
Apr 11, 2022 8.220 8.380 8.160 8.250 11,778 -0.05(-0.60%)
Apr 08, 2022 8.210 8.470 8.130 8.300 31,151 +0.03(+0.36%)
Apr 07, 2022 8.380 8.490 8.270 8.270 17,410 -0.16(-1.90%)
Apr 06, 2022 8.320 8.560 8.290 8.430 9,617 +0.00(+0.00%)
Apr 05, 2022 8.400 8.530 8.310 8.430 24,310 +0.02(+0.24%)
Apr 04, 2022 8.456 8.580 8.285 8.410 28,826 -0.05(-0.59%)
Apr 01, 2022 8.630 8.660 8.445 8.460 23,160 +0.00(+0.00%)
Mar 31, 2022 8.310 8.565 8.310 8.460 11,498 +0.00(+0.00%)
Mar 30, 2022 8.480 8.666 8.290 8.460 11,492 -0.08(-0.94%)
Mar 29, 2022 8.500 8.600 8.420 8.540 50,732 +0.01(+0.12%)
Mar 28, 2022 8.610 8.760 8.470 8.530 41,032 +0.02(+0.24%)
Mar 25, 2022 8.470 8.600 8.380 8.510 31,510 +0.00(+0.00%)
Mar 24, 2022 8.600 8.600 8.430 8.510 13,957 +0.00(+0.00%)
Mar 23, 2022 8.640 8.790 8.495 8.510 37,944 -0.04(-0.47%)
Mar 22, 2022 8.650 8.720 8.477 8.550 29,400 -0.02(-0.23%)
Mar 21, 2022 8.720 8.730 8.500 8.570 46,435 -0.10(-1.15%)
Mar 18, 2022 8.380 8.720 8.360 8.670 54,655 +0.17(+2.00%)
Mar 17, 2022 8.600 8.720 8.436 8.500 44,169 +0.00(+0.00%)
Mar 16, 2022 8.660 8.829 8.440 8.500 41,369 -0.04(-0.47%)
Mar 15, 2022 8.810 8.810 8.433 8.540 54,338 -0.18(-2.06%)
Mar 14, 2022 8.750 8.910 8.665 8.720 11,639 -0.06(-0.68%)
Mar 11, 2022 8.990 8.990 8.690 8.780 7,471 -0.19(-2.12%)
Mar 10, 2022 8.940 8.970 8.690 8.970 8,240 +0.16(+1.82%)
Mar 09, 2022 8.850 8.850 8.370 8.810 26,927 +0.06(+0.69%)
Mar 08, 2022 8.810 8.930 8.700 8.750 10,235 -0.04(-0.46%)
Mar 07, 2022 8.740 8.910 8.700 8.790 16,002 -0.04(-0.45%)
Mar 04, 2022 8.740 8.910 8.740 8.830 4,688 +0.01(+0.11%)
Mar 03, 2022 8.940 8.940 8.740 8.820 44,919 -0.03(-0.34%)
Mar 02, 2022 8.940 8.940 8.702 8.850 9,350 -0.01(-0.11%)
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.