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 (%)
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%)
Feb 03, 2020 6.900 7.085 6.780 6.800 33,804 +0.03(+0.44%)
Jan 31, 2020 7.200 7.200 6.720 6.770 61,300 -0.43(-5.97%)
Jan 30, 2020 6.950 7.220 6.940 7.200 87,163 +0.18(+2.56%)
Jan 29, 2020 7.040 7.250 6.990 7.020 18,185 -0.02(-0.28%)
Jan 28, 2020 7.120 7.120 6.960 7.040 27,871 -0.02(-0.28%)
Jan 27, 2020 7.070 7.170 7.060 7.060 27,073 -0.08(-1.12%)
Jan 24, 2020 7.210 7.210 7.050 7.140 32,300 -0.02(-0.28%)
Jan 23, 2020 7.140 7.235 7.040 7.160 46,085 -0.03(-0.42%)
Jan 22, 2020 7.140 7.210 7.020 7.190 26,554 +0.04(+0.56%)
Jan 21, 2020 7.260 7.260 7.090 7.150 44,457 -0.10(-1.38%)
Jan 17, 2020 7.470 7.480 7.220 7.250 27,100 -0.13(-1.76%)
Jan 16, 2020 7.350 7.470 7.230 7.380 28,477 +0.15(+2.07%)
Jan 15, 2020 7.140 7.240 7.100 7.230 40,148 -0.13(-1.77%)
Jan 14, 2020 7.360 7.445 7.250 7.360 23,536 -0.01(-0.14%)
Jan 13, 2020 7.170 7.380 7.170 7.370 16,102 +0.17(+2.36%)
Jan 10, 2020 7.520 7.520 7.160 7.200 32,900 -0.31(-4.13%)
Jan 09, 2020 7.480 7.640 7.415 7.510 32,781 +0.01(+0.13%)
Jan 08, 2020 7.390 7.690 7.320 7.500 76,808 +0.17(+2.32%)
Jan 07, 2020 7.410 7.480 7.330 7.330 28,891 -0.03(-0.41%)
Jan 06, 2020 7.220 7.450 7.070 7.360 77,623 +0.21(+2.94%)
Jan 03, 2020 7.330 7.360 7.120 7.150 19,300 -0.24(-3.25%)
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.