Trecora Resources (TREC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
8.50+0.02 (+0.24%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 11, 2021 | 8.48 | 8.56 | 8.33 | 8.50 | 8.50 | 144,900 |
| Jun 10, 2021 | 8.52 | 8.53 | 8.42 | 8.48 | 8.48 | 67,700 |
| Jun 09, 2021 | 8.51 | 8.51 | 8.39 | 8.47 | 8.47 | 72,800 |
| Jun 08, 2021 | 8.39 | 8.50 | 8.24 | 8.47 | 8.47 | 84,500 |
| Jun 07, 2021 | 8.51 | 8.52 | 8.31 | 8.36 | 8.36 | 117,600 |
| Jun 04, 2021 | 8.47 | 8.59 | 8.39 | 8.55 | 8.55 | 79,400 |
| Jun 03, 2021 | 8.23 | 8.47 | 8.20 | 8.41 | 8.41 | 98,300 |
| Jun 02, 2021 | 8.25 | 8.37 | 8.20 | 8.30 | 8.30 | 107,700 |
| Jun 01, 2021 | 8.25 | 8.28 | 8.20 | 8.26 | 8.26 | 45,600 |
| May 28, 2021 | 8.25 | 8.25 | 8.15 | 8.19 | 8.19 | 65,300 |
| May 27, 2021 | 8.10 | 8.24 | 8.10 | 8.19 | 8.19 | 71,500 |
| May 26, 2021 | 8.00 | 8.10 | 7.95 | 8.03 | 8.03 | 72,400 |
| May 25, 2021 | 8.08 | 8.10 | 7.98 | 7.98 | 7.98 | 117,300 |
| May 24, 2021 | 8.00 | 8.10 | 7.94 | 8.05 | 8.05 | 173,600 |
| May 21, 2021 | 8.00 | 8.00 | 7.93 | 7.95 | 7.95 | 101,900 |
| May 20, 2021 | 7.90 | 8.01 | 7.80 | 7.99 | 7.99 | 115,500 |
| May 19, 2021 | 7.92 | 8.01 | 7.79 | 7.95 | 7.95 | 85,700 |
| May 18, 2021 | 8.07 | 8.10 | 7.90 | 8.01 | 8.01 | 94,300 |
| May 17, 2021 | 8.10 | 8.27 | 7.99 | 8.07 | 8.07 | 84,000 |
| May 14, 2021 | 7.90 | 8.24 | 7.84 | 8.07 | 8.07 | 152,500 |
| May 13, 2021 | 7.75 | 7.91 | 7.75 | 7.90 | 7.90 | 75,000 |
| May 12, 2021 | 7.95 | 8.00 | 7.71 | 7.76 | 7.76 | 197,400 |
| May 11, 2021 | 7.89 | 7.99 | 7.87 | 7.96 | 7.96 | 73,000 |
| May 10, 2021 | 7.95 | 8.01 | 7.86 | 7.94 | 7.94 | 145,700 |
| May 07, 2021 | 7.75 | 7.91 | 7.71 | 7.90 | 7.90 | 143,600 |
| May 06, 2021 | 7.50 | 7.80 | 7.50 | 7.75 | 7.75 | 190,400 |
| May 05, 2021 | 7.57 | 7.59 | 7.52 | 7.55 | 7.55 | 336,400 |
| May 04, 2021 | 7.85 | 7.85 | 7.61 | 7.62 | 7.62 | 89,800 |
| May 03, 2021 | 7.73 | 7.92 | 7.60 | 7.88 | 7.88 | 104,700 |
| Apr 30, 2021 | 7.50 | 7.67 | 7.50 | 7.59 | 7.59 | 142,800 |
| Apr 29, 2021 | 7.82 | 7.84 | 7.50 | 7.55 | 7.55 | 78,700 |
| Apr 28, 2021 | 7.77 | 7.80 | 7.68 | 7.72 | 7.72 | 113,000 |
| Apr 27, 2021 | 7.79 | 7.81 | 7.66 | 7.74 | 7.74 | 85,300 |
| Apr 26, 2021 | 7.80 | 7.86 | 7.64 | 7.72 | 7.72 | 76,700 |
| Apr 23, 2021 | 7.60 | 7.80 | 7.60 | 7.71 | 7.71 | 98,700 |
| Apr 22, 2021 | 7.81 | 7.94 | 7.60 | 7.62 | 7.62 | 142,900 |
| Apr 21, 2021 | 7.72 | 7.85 | 7.70 | 7.78 | 7.78 | 89,400 |
| Apr 20, 2021 | 7.76 | 7.84 | 7.65 | 7.75 | 7.75 | 112,100 |
| Apr 19, 2021 | 7.76 | 8.03 | 7.61 | 7.78 | 7.78 | 154,000 |
| Apr 16, 2021 | 7.95 | 7.95 | 7.65 | 7.80 | 7.80 | 83,500 |
| Apr 15, 2021 | 7.83 | 7.92 | 7.69 | 7.89 | 7.89 | 62,500 |
| Apr 14, 2021 | 7.85 | 7.95 | 7.75 | 7.80 | 7.80 | 99,100 |
| Apr 13, 2021 | 7.69 | 7.95 | 7.66 | 7.86 | 7.86 | 108,400 |
| Apr 12, 2021 | 7.80 | 7.93 | 7.72 | 7.76 | 7.76 | 61,500 |
| Apr 09, 2021 | 7.95 | 7.95 | 7.76 | 7.81 | 7.81 | 79,700 |
| Apr 08, 2021 | 7.86 | 7.95 | 7.80 | 7.94 | 7.94 | 64,700 |
| Apr 07, 2021 | 7.96 | 7.97 | 7.77 | 7.88 | 7.88 | 115,200 |
| Apr 06, 2021 | 7.75 | 8.03 | 7.75 | 7.94 | 7.94 | 150,100 |
| Apr 05, 2021 | 7.80 | 7.89 | 7.66 | 7.80 | 7.80 | 155,600 |
| Apr 01, 2021 | 7.77 | 7.82 | 7.64 | 7.70 | 7.70 | 100,800 |
| Mar 31, 2021 | 7.74 | 7.91 | 7.59 | 7.77 | 7.77 | 129,400 |
| Mar 30, 2021 | 7.77 | 7.91 | 7.75 | 7.77 | 7.77 | 118,400 |
| Mar 29, 2021 | 7.81 | 8.00 | 7.75 | 7.75 | 7.75 | 90,400 |
| Mar 26, 2021 | 7.85 | 8.20 | 7.81 | 7.86 | 7.86 | 122,700 |
| Mar 25, 2021 | 7.66 | 7.94 | 7.63 | 7.81 | 7.81 | 170,700 |
| Mar 24, 2021 | 7.79 | 8.07 | 7.65 | 7.66 | 7.66 | 141,800 |
| Mar 23, 2021 | 7.67 | 7.87 | 7.65 | 7.73 | 7.73 | 143,100 |
| Mar 22, 2021 | 7.50 | 7.90 | 7.50 | 7.80 | 7.80 | 160,800 |
| Mar 19, 2021 | 7.75 | 8.01 | 7.46 | 7.47 | 7.47 | 295,600 |
| Mar 18, 2021 | 7.99 | 8.10 | 7.77 | 7.79 | 7.79 | 65,400 |
| Mar 17, 2021 | 7.97 | 8.11 | 7.94 | 8.00 | 8.00 | 164,800 |
| Mar 16, 2021 | 7.79 | 8.00 | 7.70 | 7.98 | 7.98 | 79,400 |
| Mar 15, 2021 | 8.02 | 8.07 | 7.73 | 7.80 | 7.80 | 58,400 |
| Mar 12, 2021 | 8.08 | 8.35 | 7.96 | 7.99 | 7.99 | 103,400 |
| Mar 11, 2021 | 7.78 | 8.01 | 7.75 | 8.01 | 8.01 | 137,400 |
| Mar 10, 2021 | 7.70 | 7.88 | 7.67 | 7.85 | 7.85 | 174,400 |
| Mar 09, 2021 | 7.65 | 7.76 | 7.36 | 7.71 | 7.71 | 691,500 |
| Mar 08, 2021 | 7.65 | 7.93 | 7.65 | 7.75 | 7.75 | 162,400 |
| Mar 05, 2021 | 7.62 | 7.89 | 7.52 | 7.73 | 7.73 | 102,600 |
| Mar 04, 2021 | 7.46 | 7.62 | 7.34 | 7.56 | 7.56 | 94,300 |
| Mar 03, 2021 | 7.34 | 7.73 | 7.32 | 7.55 | 7.55 | 93,200 |
| Mar 02, 2021 | 7.34 | 7.34 | 7.18 | 7.27 | 7.27 | 66,400 |
| Mar 01, 2021 | 7.37 | 7.37 | 7.16 | 7.33 | 7.33 | 190,900 |
| Feb 26, 2021 | 7.14 | 7.28 | 7.08 | 7.10 | 7.10 | 67,600 |
| Feb 25, 2021 | 7.12 | 7.23 | 7.00 | 7.12 | 7.12 | 139,800 |
| Feb 24, 2021 | 7.17 | 7.21 | 7.10 | 7.16 | 7.16 | 68,100 |
| Feb 23, 2021 | 7.10 | 7.19 | 7.00 | 7.14 | 7.14 | 73,600 |
| Feb 22, 2021 | 7.02 | 7.15 | 7.02 | 7.10 | 7.10 | 60,400 |
| Feb 19, 2021 | 7.02 | 7.16 | 7.02 | 7.12 | 7.12 | 61,900 |
| Feb 18, 2021 | 7.18 | 7.18 | 7.00 | 7.01 | 7.01 | 35,700 |
| Feb 17, 2021 | 7.01 | 7.19 | 7.00 | 7.17 | 7.17 | 37,000 |
| Feb 16, 2021 | 7.14 | 7.29 | 7.03 | 7.06 | 7.06 | 26,700 |
| Feb 12, 2021 | 7.10 | 7.29 | 7.06 | 7.18 | 7.18 | 34,400 |
| Feb 11, 2021 | 7.20 | 7.21 | 6.98 | 7.14 | 7.14 | 52,900 |
| Feb 10, 2021 | 7.35 | 7.43 | 7.15 | 7.19 | 7.19 | 45,300 |
| Feb 09, 2021 | 7.47 | 7.47 | 7.21 | 7.30 | 7.30 | 102,400 |
| Feb 08, 2021 | 7.27 | 7.43 | 7.18 | 7.43 | 7.43 | 152,700 |
| Feb 05, 2021 | 7.17 | 7.35 | 7.08 | 7.31 | 7.31 | 83,700 |
| Feb 04, 2021 | 6.75 | 7.16 | 6.71 | 7.15 | 7.15 | 101,100 |
| Feb 03, 2021 | 6.58 | 6.80 | 6.53 | 6.79 | 6.79 | 61,200 |
| Feb 02, 2021 | 6.45 | 6.55 | 6.32 | 6.53 | 6.53 | 94,600 |
| Feb 01, 2021 | 6.33 | 6.40 | 6.26 | 6.33 | 6.33 | 67,900 |
| Jan 29, 2021 | 6.50 | 6.50 | 6.26 | 6.31 | 6.31 | 46,600 |
| Jan 28, 2021 | 6.70 | 6.75 | 6.52 | 6.53 | 6.53 | 53,000 |
| Jan 27, 2021 | 6.74 | 6.81 | 6.58 | 6.69 | 6.69 | 82,900 |
| Jan 26, 2021 | 7.10 | 7.10 | 6.77 | 6.91 | 6.91 | 70,100 |
| Jan 25, 2021 | 7.00 | 7.08 | 6.96 | 7.06 | 7.06 | 43,100 |
| Jan 22, 2021 | 6.95 | 7.08 | 6.92 | 7.08 | 7.08 | 52,800 |
| Jan 21, 2021 | 7.03 | 7.07 | 6.88 | 6.99 | 6.99 | 71,500 |
| Jan 20, 2021 | 6.95 | 7.08 | 6.95 | 7.01 | 7.01 | 46,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
