U.S. markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Jun 11, 20218.488.568.338.508.50144,900
Jun 10, 20218.528.538.428.488.4867,700
Jun 09, 20218.518.518.398.478.4772,800
Jun 08, 20218.398.508.248.478.4784,500
Jun 07, 20218.518.528.318.368.36117,600
Jun 04, 20218.478.598.398.558.5579,400
Jun 03, 20218.238.478.208.418.4198,300
Jun 02, 20218.258.378.208.308.30107,700
Jun 01, 20218.258.288.208.268.2645,600
May 28, 20218.258.258.158.198.1965,300
May 27, 20218.108.248.108.198.1971,500
May 26, 20218.008.107.958.038.0372,400
May 25, 20218.088.107.987.987.98117,300
May 24, 20218.008.107.948.058.05173,600
May 21, 20218.008.007.937.957.95101,900
May 20, 20217.908.017.807.997.99115,500
May 19, 20217.928.017.797.957.9585,700
May 18, 20218.078.107.908.018.0194,300
May 17, 20218.108.277.998.078.0784,000
May 14, 20217.908.247.848.078.07152,500
May 13, 20217.757.917.757.907.9075,000
May 12, 20217.958.007.717.767.76197,400
May 11, 20217.897.997.877.967.9673,000
May 10, 20217.958.017.867.947.94145,700
May 07, 20217.757.917.717.907.90143,600
May 06, 20217.507.807.507.757.75190,400
May 05, 20217.577.597.527.557.55336,400
May 04, 20217.857.857.617.627.6289,800
May 03, 20217.737.927.607.887.88104,700
Apr 30, 20217.507.677.507.597.59142,800
Apr 29, 20217.827.847.507.557.5578,700
Apr 28, 20217.777.807.687.727.72113,000
Apr 27, 20217.797.817.667.747.7485,300
Apr 26, 20217.807.867.647.727.7276,700
Apr 23, 20217.607.807.607.717.7198,700
Apr 22, 20217.817.947.607.627.62142,900
Apr 21, 20217.727.857.707.787.7889,400
Apr 20, 20217.767.847.657.757.75112,100
Apr 19, 20217.768.037.617.787.78154,000
Apr 16, 20217.957.957.657.807.8083,500
Apr 15, 20217.837.927.697.897.8962,500
Apr 14, 20217.857.957.757.807.8099,100
Apr 13, 20217.697.957.667.867.86108,400
Apr 12, 20217.807.937.727.767.7661,500
Apr 09, 20217.957.957.767.817.8179,700
Apr 08, 20217.867.957.807.947.9464,700
Apr 07, 20217.967.977.777.887.88115,200
Apr 06, 20217.758.037.757.947.94150,100
Apr 05, 20217.807.897.667.807.80155,600
Apr 01, 20217.777.827.647.707.70100,800
Mar 31, 20217.747.917.597.777.77129,400
Mar 30, 20217.777.917.757.777.77118,400
Mar 29, 20217.818.007.757.757.7590,400
Mar 26, 20217.858.207.817.867.86122,700
Mar 25, 20217.667.947.637.817.81170,700
Mar 24, 20217.798.077.657.667.66141,800
Mar 23, 20217.677.877.657.737.73143,100
Mar 22, 20217.507.907.507.807.80160,800
Mar 19, 20217.758.017.467.477.47295,600
Mar 18, 20217.998.107.777.797.7965,400
Mar 17, 20217.978.117.948.008.00164,800
Mar 16, 20217.798.007.707.987.9879,400
Mar 15, 20218.028.077.737.807.8058,400
Mar 12, 20218.088.357.967.997.99103,400
Mar 11, 20217.788.017.758.018.01137,400
Mar 10, 20217.707.887.677.857.85174,400
Mar 09, 20217.657.767.367.717.71691,500
Mar 08, 20217.657.937.657.757.75162,400
Mar 05, 20217.627.897.527.737.73102,600
Mar 04, 20217.467.627.347.567.5694,300
Mar 03, 20217.347.737.327.557.5593,200
Mar 02, 20217.347.347.187.277.2766,400
Mar 01, 20217.377.377.167.337.33190,900
Feb 26, 20217.147.287.087.107.1067,600
Feb 25, 20217.127.237.007.127.12139,800
Feb 24, 20217.177.217.107.167.1668,100
Feb 23, 20217.107.197.007.147.1473,600
Feb 22, 20217.027.157.027.107.1060,400
Feb 19, 20217.027.167.027.127.1261,900
Feb 18, 20217.187.187.007.017.0135,700
Feb 17, 20217.017.197.007.177.1737,000
Feb 16, 20217.147.297.037.067.0626,700
Feb 12, 20217.107.297.067.187.1834,400
Feb 11, 20217.207.216.987.147.1452,900
Feb 10, 20217.357.437.157.197.1945,300
Feb 09, 20217.477.477.217.307.30102,400
Feb 08, 20217.277.437.187.437.43152,700
Feb 05, 20217.177.357.087.317.3183,700
Feb 04, 20216.757.166.717.157.15101,100
Feb 03, 20216.586.806.536.796.7961,200
Feb 02, 20216.456.556.326.536.5394,600
Feb 01, 20216.336.406.266.336.3367,900
Jan 29, 20216.506.506.266.316.3146,600
Jan 28, 20216.706.756.526.536.5353,000
Jan 27, 20216.746.816.586.696.6982,900
Jan 26, 20217.107.106.776.916.9170,100
Jan 25, 20217.007.086.967.067.0643,100
Jan 22, 20216.957.086.927.087.0852,800
Jan 21, 20217.037.076.886.996.9971,500
Jan 20, 20216.957.086.957.017.0146,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...