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, 2016 11.38 11.46 11.15 11.25 24,380 -0.09(-0.79%)
May 27, 2016 11.33 11.34 11.34 11.34 17,400 +0.01(+0.09%)
May 26, 2016 11.10 11.38 10.92 11.33 34,116 +0.24(+2.16%)
May 25, 2016 10.94 11.23 10.88 11.09 14,455 +0.16(+1.46%)
May 24, 2016 10.83 11.25 10.80 10.93 67,870 +0.18(+1.67%)
May 23, 2016 10.55 10.89 10.45 10.75 15,515 +0.14(+1.32%)
May 20, 2016 10.65 10.72 10.46 10.61 48,553 +0.03(+0.28%)
May 19, 2016 10.51 10.65 10.48 10.58 25,371 -0.06(-0.56%)
May 18, 2016 10.61 11.02 10.38 10.64 55,278 -0.04(-0.37%)
May 17, 2016 10.83 10.86 10.65 10.68 66,274 -0.20(-1.84%)
May 16, 2016 10.84 11.00 10.84 10.88 21,965 +0.09(+0.83%)
May 13, 2016 10.70 10.87 10.48 10.79 55,981 +0.04(+0.37%)
May 12, 2016 11.00 11.00 10.63 10.75 33,025 -0.06(-0.56%)
May 11, 2016 10.86 11.00 10.77 10.81 29,864 -0.13(-1.19%)
May 10, 2016 10.65 11.03 10.65 10.94 61,517 +0.32(+3.01%)
May 09, 2016 10.90 10.95 10.50 10.62 60,485 -0.28(-2.57%)
May 06, 2016 10.60 10.99 10.50 10.90 32,845 +0.30(+2.83%)
May 05, 2016 10.75 10.75 10.60 10.60 26,076 -0.23(-2.12%)
May 04, 2016 10.90 11.00 10.64 10.83 12,833 -0.14(-1.28%)
May 03, 2016 11.25 11.25 10.77 10.97 27,130 -0.44(-3.86%)
May 02, 2016 11.46 11.55 11.18 11.41 23,052 -0.04(-0.35%)
Apr 29, 2016 11.44 11.68 11.42 11.45 26,302 -0.20(-1.72%)
Apr 28, 2016 11.82 11.84 11.52 11.65 38,501 -0.26(-2.18%)
Apr 27, 2016 11.88 12.03 11.80 11.91 47,629 +0.11(+0.93%)
Apr 26, 2016 11.96 11.96 11.70 11.80 66,209 -0.02(-0.17%)
Apr 25, 2016 11.69 11.87 11.41 11.82 28,148 -0.07(-0.59%)
Apr 22, 2016 11.62 11.95 11.45 11.89 45,361 +0.34(+2.94%)
Apr 21, 2016 11.11 11.62 11.11 11.55 22,790 +0.36(+3.22%)
Apr 20, 2016 11.10 11.32 10.96 11.19 28,729 +0.08(+0.72%)
Apr 19, 2016 11.46 11.53 11.00 11.11 33,648 -0.29(-2.54%)
Apr 18, 2016 10.87 11.80 10.87 11.40 72,158 +0.53(+4.88%)
Apr 15, 2016 10.90 11.16 10.77 10.87 27,019 -0.08(-0.73%)
Apr 14, 2016 11.18 11.18 10.91 10.95 22,068 -0.28(-2.49%)
Apr 13, 2016 10.30 11.30 10.30 11.23 46,860 +0.93(+9.03%)
Apr 12, 2016 10.04 10.53 9.840 10.30 33,573 +0.30(+3.00%)
Apr 11, 2016 9.180 10.20 9.180 10.00 51,725 +0.78(+8.46%)
Apr 08, 2016 9.060 9.400 9.060 9.220 66,867 +0.28(+3.13%)
Apr 07, 2016 8.720 8.950 8.570 8.940 29,177 +0.09(+1.02%)
Apr 06, 2016 9.480 9.660 8.170 8.850 166,676 -0.60(-6.35%)
Apr 05, 2016 8.950 9.550 8.950 9.450 43,329 +0.50(+5.59%)
Apr 04, 2016 9.410 9.610 8.910 8.950 41,227 -0.50(-5.29%)
Apr 01, 2016 9.580 9.580 9.290 9.450 19,100 -0.17(-1.77%)
Mar 31, 2016 9.650 9.820 9.610 9.620 16,731 -0.03(-0.31%)
Mar 30, 2016 9.660 9.860 9.610 9.650 17,590 +0.07(+0.73%)
Mar 29, 2016 9.400 9.630 9.320 9.580 28,365 +0.15(+1.59%)
Mar 28, 2016 9.360 9.620 9.290 9.430 27,251 +0.07(+0.75%)
Mar 24, 2016 9.290 9.360 9.360 9.360 27,000 +0.00(+0.00%)
Mar 23, 2016 9.930 9.930 9.310 9.360 38,613 -0.62(-6.21%)
Mar 22, 2016 10.25 10.36 9.870 9.980 17,776 -0.33(-3.20%)
Mar 21, 2016 10.81 10.87 10.30 10.31 15,682 -0.54(-4.98%)
Mar 18, 2016 10.59 10.90 10.33 10.85 77,793 +0.41(+3.93%)
Mar 17, 2016 10.21 10.52 10.00 10.44 41,074 +0.20(+1.95%)
Mar 16, 2016 10.08 10.31 10.03 10.24 32,992 +0.19(+1.89%)
Mar 15, 2016 10.07 10.11 9.760 10.05 29,769 -0.05(-0.50%)
Mar 14, 2016 10.27 10.33 9.940 10.10 24,680 -0.10(-0.98%)
Mar 11, 2016 9.940 10.46 9.930 10.20 130,345 +0.44(+4.51%)
Mar 10, 2016 9.930 9.930 9.620 9.760 24,708 -0.14(-1.41%)
Mar 09, 2016 9.590 10.00 9.590 9.900 36,710 +0.39(+4.10%)
Mar 08, 2016 9.620 9.760 9.460 9.510 32,733 -0.22(-2.26%)
Mar 07, 2016 9.580 9.880 9.510 9.730 20,296 +0.15(+1.57%)
Mar 04, 2016 9.950 9.950 9.390 9.580 40,932 -0.41(-4.10%)
Mar 03, 2016 9.330 10.00 9.300 9.990 52,250 +0.64(+6.84%)
Mar 02, 2016 9.410 9.560 9.280 9.350 61,598 -0.04(-0.43%)
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.