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 (%)
Apr 30, 2020 6.300 6.303 5.780 5.900 39,370 -0.59(-9.09%)
Apr 29, 2020 5.950 6.620 5.940 6.490 80,099 +0.65(+11.13%)
Apr 28, 2020 5.750 5.910 5.540 5.840 56,639 +0.21(+3.73%)
Apr 27, 2020 5.640 5.780 5.380 5.630 58,148 -0.06(-1.05%)
Apr 24, 2020 5.200 5.740 5.190 5.690 38,100 +0.44(+8.38%)
Apr 23, 2020 5.350 5.520 5.210 5.250 37,829 -0.10(-1.87%)
Apr 22, 2020 5.400 5.612 5.300 5.350 42,079 -0.06(-1.11%)
Apr 21, 2020 5.400 5.640 5.370 5.410 23,807 -0.27(-4.75%)
Apr 20, 2020 5.520 5.900 5.520 5.680 44,249 +0.04(+0.71%)
Apr 17, 2020 5.290 5.950 5.260 5.640 93,900 +0.46(+8.88%)
Apr 16, 2020 5.160 5.330 5.110 5.180 80,283 +0.08(+1.57%)
Apr 15, 2020 5.130 5.170 4.930 5.100 57,828 +0.06(+1.19%)
Apr 14, 2020 5.320 5.518 5.010 5.040 69,404 -0.06(-1.18%)
Apr 13, 2020 5.210 5.370 5.090 5.100 42,495 +0.07(+1.39%)
Apr 09, 2020 4.610 5.055 4.610 5.030 32,400 +0.59(+13.29%)
Apr 08, 2020 4.500 4.700 4.390 4.440 31,687 -0.02(-0.45%)
Apr 07, 2020 4.720 4.810 4.370 4.460 33,977 -0.08(-1.76%)
Apr 06, 2020 4.430 4.730 4.400 4.540 31,235 +0.23(+5.34%)
Apr 03, 2020 4.710 4.890 4.230 4.310 53,300 -0.43(-9.07%)
Apr 02, 2020 5.170 5.340 4.530 4.740 51,798 -0.43(-8.32%)
Apr 01, 2020 5.780 5.780 5.120 5.170 81,988 -0.78(-13.11%)
Mar 31, 2020 5.870 5.950 5.420 5.950 131,139 -0.05(-0.83%)
Mar 30, 2020 5.720 6.030 5.720 6.000 39,602 +0.32(+5.63%)
Mar 27, 2020 5.900 6.100 5.575 5.680 65,200 -0.54(-8.68%)
Mar 26, 2020 5.420 6.220 5.280 6.220 61,658 +0.82(+15.19%)
Mar 25, 2020 5.760 5.860 5.240 5.400 40,242 -0.14(-2.53%)
Mar 24, 2020 5.410 5.820 5.230 5.540 75,665 +0.32(+6.13%)
Mar 23, 2020 5.550 5.550 5.070 5.220 49,051 -0.22(-4.04%)
Mar 20, 2020 5.930 5.930 5.255 5.440 85,400 -0.52(-8.72%)
Mar 19, 2020 5.250 6.000 5.250 5.960 80,631 +0.60(+11.19%)
Mar 18, 2020 5.840 5.900 5.340 5.360 70,135 -0.75(-12.27%)
Mar 17, 2020 4.960 6.140 4.935 6.110 144,749 +1.20(+24.44%)
Mar 16, 2020 5.130 5.240 4.800 4.910 56,263 -0.43(-8.05%)
Mar 13, 2020 5.520 5.760 5.120 5.340 91,200 -0.03(-0.56%)
Mar 12, 2020 4.500 5.520 4.500 5.370 90,870 +0.80(+17.51%)
Mar 11, 2020 4.630 4.730 4.430 4.570 61,545 -0.14(-2.97%)
Mar 10, 2020 5.000 5.260 4.400 4.710 89,662 +0.02(+0.43%)
Mar 09, 2020 4.660 4.970 4.523 4.690 37,230 -0.11(-2.29%)
Mar 06, 2020 5.000 5.150 4.740 4.800 44,300 -0.32(-6.25%)
Mar 05, 2020 5.440 5.455 4.980 5.120 39,929 -0.48(-8.57%)
Mar 04, 2020 5.710 5.710 5.510 5.600 18,548 +0.00(+0.00%)
Mar 03, 2020 5.580 5.670 5.300 5.600 31,301 -0.05(-0.88%)
Mar 02, 2020 5.650 5.750 5.570 5.650 34,643 +0.00(+0.00%)
Feb 28, 2020 5.790 5.850 5.560 5.650 58,300 -0.19(-3.25%)
Feb 27, 2020 6.060 6.105 5.810 5.840 48,791 -0.37(-5.96%)
Feb 26, 2020 6.300 6.300 6.090 6.210 28,543 -0.01(-0.16%)
Feb 25, 2020 6.320 6.320 6.105 6.220 21,949 -0.06(-0.96%)
Feb 24, 2020 6.300 6.357 6.215 6.280 28,211 -0.20(-3.09%)
Feb 21, 2020 6.490 6.490 6.385 6.480 31,600 +0.03(+0.47%)
Feb 20, 2020 6.470 6.570 6.370 6.450 16,142 -0.04(-0.62%)
Feb 19, 2020 6.430 6.550 6.430 6.490 25,112 +0.06(+0.93%)
Feb 18, 2020 6.430 6.582 6.430 6.430 9,993 -0.06(-0.92%)
Feb 14, 2020 6.500 6.520 6.410 6.490 29,100 -0.01(-0.15%)
Feb 13, 2020 6.610 6.640 6.442 6.500 11,597 -0.17(-2.55%)
Feb 12, 2020 6.640 6.740 6.470 6.670 25,463 +0.11(+1.68%)
Feb 11, 2020 6.510 6.655 6.500 6.560 16,980 +0.03(+0.46%)
Feb 10, 2020 6.580 6.660 6.430 6.530 31,770 -0.12(-1.80%)
Feb 07, 2020 6.690 6.750 6.550 6.650 35,200 -0.10(-1.48%)
Feb 06, 2020 6.920 6.920 6.730 6.750 27,366 -0.17(-2.46%)
Feb 05, 2020 7.070 7.070 6.860 6.920 14,871 -0.06(-0.86%)
Feb 04, 2020 6.930 7.050 6.860 6.980 25,938 +0.18(+2.65%)
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.