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, 2019 9.480 9.520 9.390 9.480 28,600 -0.13(-1.35%)
May 30, 2019 9.630 9.700 9.565 9.610 29,515 -0.03(-0.31%)
May 29, 2019 9.600 9.690 9.590 9.640 27,838 -0.03(-0.31%)
May 28, 2019 9.750 9.790 9.640 9.670 47,681 -0.14(-1.43%)
May 24, 2019 9.620 9.850 9.550 9.810 31,400 +0.27(+2.83%)
May 23, 2019 9.570 9.710 9.390 9.540 29,981 -0.13(-1.34%)
May 22, 2019 10.00 10.00 9.640 9.670 54,661 -0.35(-3.49%)
May 21, 2019 10.08 10.20 9.840 10.02 140,217 +0.04(+0.40%)
May 20, 2019 9.730 10.00 9.730 9.980 115,594 +0.19(+1.94%)
May 17, 2019 9.840 9.950 9.745 9.790 29,900 -0.15(-1.51%)
May 16, 2019 10.00 10.02 9.890 9.940 96,452 -0.04(-0.40%)
May 15, 2019 9.900 10.01 9.800 9.980 51,981 +0.06(+0.60%)
May 14, 2019 9.530 9.950 9.530 9.920 34,347 +0.37(+3.87%)
May 13, 2019 9.850 9.960 9.530 9.550 46,248 -0.41(-4.12%)
May 10, 2019 9.810 10.01 9.655 9.960 46,600 +0.14(+1.43%)
May 09, 2019 10.16 10.16 9.770 9.820 51,057 -0.39(-3.82%)
May 08, 2019 10.26 10.40 10.11 10.21 87,455 -0.05(-0.49%)
May 07, 2019 9.600 10.53 9.600 10.26 134,096 +0.62(+6.43%)
May 06, 2019 9.320 9.670 9.320 9.640 74,166 +0.24(+2.55%)
May 03, 2019 9.390 9.440 9.300 9.400 69,000 +0.07(+0.75%)
May 02, 2019 9.340 9.360 9.230 9.330 23,251 -0.02(-0.21%)
May 01, 2019 9.310 9.400 9.270 9.350 40,538 +0.00(+0.00%)
Apr 30, 2019 9.320 9.400 9.220 9.350 39,508 +0.04(+0.43%)
Apr 29, 2019 9.100 9.390 9.100 9.310 61,190 +0.23(+2.53%)
Apr 26, 2019 9.030 9.080 8.980 9.080 7,000 +0.06(+0.67%)
Apr 25, 2019 9.240 9.300 9.020 9.020 11,545 -0.27(-2.91%)
Apr 24, 2019 9.480 9.480 9.290 9.290 17,371 -0.11(-1.17%)
Apr 23, 2019 9.560 9.560 9.370 9.400 42,524 -0.02(-0.21%)
Apr 22, 2019 9.570 9.820 9.380 9.420 65,784 -0.18(-1.87%)
Apr 18, 2019 9.550 9.610 9.510 9.600 38,200 -0.05(-0.52%)
Apr 17, 2019 9.610 9.740 9.560 9.650 33,000 +0.08(+0.84%)
Apr 16, 2019 9.380 9.630 9.380 9.570 38,324 +0.22(+2.35%)
Apr 15, 2019 9.230 9.538 9.080 9.350 58,717 +0.12(+1.30%)
Apr 12, 2019 9.200 9.280 9.080 9.230 31,000 +0.13(+1.43%)
Apr 11, 2019 9.210 9.600 9.000 9.100 45,447 -0.01(-0.11%)
Apr 10, 2019 8.950 9.120 8.950 9.110 23,689 +0.12(+1.33%)
Apr 09, 2019 9.120 9.180 8.970 8.990 29,631 -0.17(-1.86%)
Apr 08, 2019 9.240 9.250 9.070 9.160 35,549 -0.04(-0.43%)
Apr 05, 2019 9.260 9.370 9.140 9.200 80,400 -0.03(-0.33%)
Apr 04, 2019 9.110 9.320 8.990 9.230 47,589 +0.11(+1.21%)
Apr 03, 2019 9.350 9.480 9.090 9.120 58,350 -0.07(-0.76%)
Apr 02, 2019 9.200 9.370 9.040 9.190 59,134 -0.06(-0.65%)
Apr 01, 2019 9.210 9.370 9.150 9.250 67,020 +0.16(+1.76%)
Mar 29, 2019 9.080 9.296 8.960 9.090 70,300 +0.05(+0.55%)
Mar 28, 2019 9.000 9.080 8.870 9.040 31,705 +0.04(+0.44%)
Mar 27, 2019 8.950 9.035 8.845 9.000 22,583 -0.03(-0.33%)
Mar 26, 2019 9.080 9.250 8.930 9.030 38,951 +0.01(+0.11%)
Mar 25, 2019 9.050 9.240 8.900 9.020 37,194 -0.02(-0.22%)
Mar 22, 2019 9.010 9.180 9.010 9.040 88,600 -0.12(-1.31%)
Mar 21, 2019 9.060 9.255 9.060 9.160 34,065 +0.06(+0.66%)
Mar 20, 2019 9.000 9.320 8.930 9.100 38,333 +0.07(+0.78%)
Mar 19, 2019 8.950 9.170 8.876 9.030 33,744 +0.09(+1.01%)
Mar 18, 2019 8.850 9.030 8.560 8.940 59,145 +0.09(+1.02%)
Mar 15, 2019 9.160 9.160 8.810 8.850 124,500 -0.01(-0.11%)
Mar 14, 2019 9.010 9.010 8.810 8.860 24,204 -0.17(-1.88%)
Mar 13, 2019 8.780 9.060 8.710 9.030 39,756 +0.28(+3.20%)
Mar 12, 2019 9.140 9.340 8.710 8.750 48,308 -0.40(-4.37%)
Mar 11, 2019 9.160 9.330 9.030 9.150 27,343 +0.05(+0.55%)
Mar 08, 2019 9.100 9.300 8.960 9.100 66,000 -0.07(-0.76%)
Mar 07, 2019 9.200 9.230 8.940 9.170 44,331 -0.60(-6.14%)
Mar 06, 2019 9.890 10.16 9.770 9.770 49,191 -0.08(-0.81%)
Mar 05, 2019 9.960 9.960 9.710 9.850 20,184 -0.04(-0.40%)
Mar 04, 2019 9.730 9.910 9.685 9.890 24,013 +0.14(+1.44%)
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.