Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trecora Resources (NY: TREC )

N/A 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 (%)
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%)
Dec 03, 2018 9.360 9.640 9.230 9.420 116,104 +0.12(+1.29%)
Nov 30, 2018 9.000 9.500 9.000 9.300 174,200 +0.49(+5.56%)
Nov 29, 2018 8.790 8.920 8.650 8.810 104,413 -0.01(-0.11%)
Nov 28, 2018 8.880 8.910 8.420 8.820 79,571 -0.06(-0.68%)
Nov 27, 2018 8.250 9.180 8.250 8.880 27,923 +0.58(+6.99%)
Nov 26, 2018 8.250 8.450 8.160 8.300 39,905 +0.29(+3.62%)
Nov 23, 2018 8.230 8.230 7.940 8.010 18,900 -0.36(-4.30%)
Nov 21, 2018 8.370 8.370 8.370 0 +0.09(+1.09%)
Nov 20, 2018 8.580 8.730 8.070 8.280 50,263 -0.36(-4.17%)
Nov 19, 2018 8.390 8.730 8.370 8.640 79,025 +0.25(+2.98%)
Nov 16, 2018 8.180 8.480 8.180 8.390 97,400 +0.18(+2.19%)
Nov 15, 2018 8.380 8.580 8.200 8.210 73,232 -0.21(-2.49%)
Nov 14, 2018 8.590 8.870 8.300 8.420 23,799 -0.10(-1.17%)
Nov 13, 2018 9.090 9.316 8.450 8.520 54,532 -0.56(-6.17%)
Nov 12, 2018 9.030 9.240 9.010 9.080 33,092 +0.03(+0.33%)
Nov 09, 2018 9.340 9.540 9.010 9.050 59,900 -0.31(-3.31%)
Nov 08, 2018 9.340 9.490 9.280 9.360 33,603 -0.06(-0.64%)
Nov 07, 2018 9.450 9.630 9.410 9.420 47,411 -0.03(-0.32%)
Nov 06, 2018 9.330 9.630 9.330 9.450 68,465 +0.09(+0.96%)
Nov 05, 2018 9.730 9.730 9.320 9.360 43,884 -0.39(-4.00%)
Nov 02, 2018 9.700 10.00 9.660 9.750 62,200 -0.02(-0.20%)
Nov 01, 2018 10.68 10.68 9.735 9.770 71,787 -1.03(-9.54%)
Oct 31, 2018 10.98 11.06 10.76 10.80 40,682 -0.09(-0.83%)
Oct 30, 2018 10.77 11.00 10.77 10.89 30,230 +0.08(+0.74%)
Oct 29, 2018 11.60 11.60 10.66 10.81 63,000 -0.69(-6.00%)
Oct 26, 2018 11.36 11.59 11.30 11.50 25,400 -0.01(-0.09%)
Oct 25, 2018 11.37 11.63 11.37 11.51 34,443 +0.24(+2.13%)
Oct 24, 2018 11.58 11.86 11.27 11.27 21,731 -0.34(-2.93%)
Oct 23, 2018 11.80 11.80 11.55 11.61 37,353 -0.39(-3.25%)
Oct 22, 2018 11.79 12.12 11.79 12.00 23,948 +0.21(+1.78%)
Oct 19, 2018 11.78 12.05 11.78 11.79 36,900 -0.05(-0.42%)
Oct 18, 2018 12.67 12.67 11.72 11.84 42,894 -0.88(-6.92%)
Oct 17, 2018 12.81 12.93 12.62 12.72 14,198 -0.12(-0.93%)
Oct 16, 2018 12.59 13.03 12.59 12.84 26,249 +0.32(+2.56%)
Oct 15, 2018 12.75 12.90 12.51 12.52 6,455 -0.12(-0.95%)
Oct 12, 2018 12.84 13.08 12.58 12.64 46,000 -0.05(-0.39%)
Oct 11, 2018 13.04 13.37 12.69 12.69 30,883 -0.42(-3.20%)
Oct 10, 2018 13.30 13.55 13.10 13.11 26,522 -0.21(-1.58%)
Oct 09, 2018 13.23 13.50 13.14 13.32 24,919 +0.03(+0.23%)
Oct 08, 2018 13.31 13.55 13.18 13.29 22,924 -0.03(-0.23%)
Oct 05, 2018 13.69 13.69 13.13 13.32 21,200 -0.37(-2.70%)
Oct 04, 2018 13.67 13.94 13.67 13.69 16,521 -0.03(-0.22%)
Oct 03, 2018 13.98 14.24 13.64 13.72 18,664 -0.24(-1.72%)
Oct 02, 2018 14.04 14.40 13.95 13.96 36,896 -0.10(-0.71%)
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.