TREC - Trecora Resources

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 13, 20205.745.845.625.715.7197,693
Jul 10, 20205.505.725.505.715.7125,100
Jul 09, 20205.625.625.365.515.5190,700
Jul 08, 20205.475.705.455.675.6748,300
Jul 07, 20205.675.995.525.535.5327,400
Jul 06, 20206.246.245.755.765.7627,300
Jul 02, 20206.156.196.006.106.1046,400
Jul 01, 20206.306.305.956.156.1559,400
Jun 30, 20206.006.345.966.276.2764,700
Jun 29, 20205.366.035.366.026.0278,800
Jun 26, 20205.565.605.275.285.28355,900
Jun 25, 20205.445.625.445.535.5345,300
Jun 24, 20205.645.655.335.465.4695,000
Jun 23, 20205.645.755.585.685.6824,300
Jun 22, 20205.505.565.455.515.5182,200
Jun 19, 20205.575.655.505.555.55114,700
Jun 18, 20205.775.865.505.595.59125,800
Jun 17, 20205.485.905.405.865.8655,200
Jun 16, 20204.915.554.915.515.51305,000
Jun 15, 20205.055.054.674.854.85330,200
Jun 12, 20205.475.654.975.025.02411,800
Jun 11, 20205.805.825.435.475.4754,400
Jun 10, 20206.766.825.966.046.0483,600
Jun 09, 20206.906.946.626.746.7451,200
Jun 08, 20207.007.176.937.047.0457,600
Jun 05, 20206.756.986.606.926.9282,100
Jun 04, 20206.566.736.426.716.71110,400
Jun 03, 20206.636.726.486.706.7055,300
Jun 02, 20206.536.556.396.436.4335,000
Jun 01, 20206.316.666.316.516.5160,300
May 29, 20206.226.506.196.396.3937,800
May 28, 20206.316.386.156.356.3555,900
May 27, 20206.086.326.036.116.1155,800
May 26, 20205.956.065.875.905.9040,900
May 22, 20205.835.895.505.715.7115,100
May 21, 20205.735.925.705.795.7918,900
May 20, 20205.325.745.325.695.6939,000
May 19, 20205.635.755.155.215.2126,800
May 18, 20205.785.865.465.665.6667,700
May 15, 20205.805.805.485.525.5224,700
May 14, 20205.646.065.475.735.7366,200
May 13, 20205.015.965.015.895.8963,300
May 12, 20205.115.235.015.055.0549,200
May 11, 20205.495.535.055.055.0544,700
May 08, 20205.295.575.215.525.5225,800
May 07, 20205.065.205.015.095.0936,100
May 06, 20205.205.455.015.065.0630,100
May 05, 20205.445.505.055.105.1031,100
May 04, 20205.475.475.265.295.2923,400
May 01, 20205.805.815.285.385.3846,700
Apr 30, 20206.306.305.785.905.9039,400
Apr 29, 20205.956.625.946.496.4980,100
Apr 28, 20205.755.915.545.845.8456,600
Apr 27, 20205.645.785.385.635.6358,100
Apr 24, 20205.205.745.195.695.6938,200
Apr 23, 20205.355.525.215.255.2537,800
Apr 22, 20205.405.615.305.355.3542,100
Apr 21, 20205.405.645.375.415.4123,800
Apr 20, 20205.525.905.525.685.6844,200
Apr 17, 20205.295.955.265.645.6494,000
Apr 16, 20205.165.335.115.185.1880,300
Apr 15, 20205.135.174.935.105.1057,800
Apr 14, 20205.325.525.015.045.0469,400
Apr 13, 20205.215.375.095.105.1042,500
Apr 09, 20204.615.064.615.035.0332,400
Apr 08, 20204.504.704.394.444.4431,700
Apr 07, 20204.724.814.374.464.4634,000
Apr 06, 20204.434.734.404.544.5431,200
Apr 03, 20204.714.894.234.314.3153,400
Apr 02, 20205.175.344.534.744.7451,800
Apr 01, 20205.785.785.125.175.1782,000
Mar 31, 20205.875.955.425.955.95131,100
Mar 30, 20205.726.035.726.006.0039,600
Mar 27, 20205.906.105.585.685.6865,200
Mar 26, 20205.426.225.286.226.2261,700
Mar 25, 20205.765.865.245.405.4040,200
Mar 24, 20205.415.825.235.545.5475,700
Mar 23, 20205.555.555.075.225.2249,100
Mar 20, 20205.935.935.265.445.4485,500
Mar 19, 20205.256.005.255.965.9680,600
Mar 18, 20205.845.905.345.365.3670,100
Mar 17, 20204.966.144.936.116.11144,700
Mar 16, 20205.135.244.804.914.9156,300
Mar 13, 20205.525.765.125.345.3491,300
Mar 12, 20204.505.524.505.375.3790,900
Mar 11, 20204.634.734.434.574.5761,500
Mar 10, 20205.005.264.404.714.7189,700
Mar 09, 20204.664.974.524.694.6937,200
Mar 06, 20205.005.154.744.804.8044,300
Mar 05, 20205.445.464.985.125.1239,900
Mar 04, 20205.715.715.515.605.6018,500
Mar 03, 20205.585.675.305.605.6031,300
Mar 02, 20205.655.755.575.655.6534,600
Feb 28, 20205.795.855.565.655.6558,400
Feb 27, 20206.066.115.815.845.8448,800
Feb 26, 20206.306.306.096.216.2128,500
Feb 25, 20206.326.326.116.226.2221,900
Feb 24, 20206.306.366.216.286.2828,200
Feb 21, 20206.496.496.396.486.4831,700
Feb 20, 20206.476.576.376.456.4516,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...