Advertisement
Advertisement
U.S. Markets open in 33 mins
Advertisement
Advertisement
Advertisement
Advertisement

Trecora Resources (TREC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
9.810.00 (0.00%)
At close: 04:00PM EDT
9.81 0.00 (0.00%)
After hours: 07:02PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 2022------
Jun 24, 20229.789.829.789.819.8142,300
Jun 23, 20229.789.819.789.819.81206,800
Jun 22, 20229.779.809.779.809.8085,000
Jun 21, 20229.789.819.789.819.81130,200
Jun 17, 20229.709.789.679.789.78122,700
Jun 16, 20229.669.749.609.749.74307,300
Jun 15, 20229.679.749.659.749.74230,700
Jun 14, 20229.709.709.659.679.67181,000
Jun 13, 20229.689.709.669.689.68266,000
Jun 10, 20229.699.719.689.689.68527,800
Jun 09, 20229.729.729.689.719.71312,600
Jun 08, 20229.729.739.719.729.72178,900
Jun 07, 20229.749.749.719.719.71217,300
Jun 06, 20229.739.759.729.759.75423,900
Jun 03, 20229.739.749.719.749.74524,400
Jun 02, 20229.739.759.729.729.72269,600
Jun 01, 20229.749.749.709.739.73441,600
May 31, 20229.709.759.709.749.74522,900
May 27, 20229.729.799.679.689.683,339,900
May 26, 20229.729.779.719.729.72420,200
May 25, 20229.659.769.639.749.74384,700
May 24, 20229.619.689.609.669.66734,700
May 23, 20229.639.669.619.629.62157,000
May 20, 20229.629.649.599.639.63205,500
May 19, 20229.569.629.569.609.60184,400
May 18, 20229.649.649.549.609.60135,800
May 17, 20229.659.679.609.619.61342,300
May 16, 20229.579.659.579.639.63402,400
May 13, 20229.599.639.519.579.57477,700
May 12, 20229.559.589.459.559.55911,200
May 11, 20229.579.629.509.519.512,958,200
May 10, 20228.328.357.547.557.5560,400
May 09, 20228.168.298.088.258.2511,600
May 06, 20228.578.777.848.238.2364,500
May 05, 20229.139.138.648.718.7112,200
May 04, 20228.899.218.849.119.1117,200
May 03, 20229.199.288.928.928.9214,700
May 02, 20229.569.649.219.279.2760,900
Apr 29, 20229.019.748.849.749.74126,700
Apr 28, 20228.959.198.868.908.90117,400
Apr 27, 20228.438.988.408.908.9019,500
Apr 26, 20228.588.738.428.698.6970,300
Apr 25, 20228.518.658.158.568.5633,400
Apr 22, 20228.298.388.188.208.2019,100
Apr 21, 20228.508.558.258.408.4033,300
Apr 20, 20228.458.648.358.628.6227,900
Apr 19, 20228.408.658.328.488.4829,300
Apr 18, 20228.408.528.368.428.4236,400
Apr 14, 20228.298.408.168.408.405,900
Apr 13, 20228.398.408.228.368.3616,600
Apr 12, 20228.208.348.208.218.212,500
Apr 11, 20228.228.388.168.258.2511,800
Apr 08, 20228.218.478.138.308.3031,200
Apr 07, 20228.388.498.278.278.2717,400
Apr 06, 20228.328.568.298.438.439,600
Apr 05, 20228.408.538.318.438.4324,300
Apr 04, 20228.468.588.298.418.4128,800
Apr 01, 20228.638.668.458.468.4623,200
Mar 31, 20228.318.578.318.468.4611,500
Mar 30, 20228.488.678.298.468.4611,500
Mar 29, 20228.508.608.428.548.5450,700
Mar 28, 20228.618.768.478.538.5341,000
Mar 25, 20228.478.608.388.518.5131,500
Mar 24, 20228.608.608.438.518.5114,000
Mar 23, 20228.648.798.498.518.5137,900
Mar 22, 20228.658.728.488.558.5529,400
Mar 21, 20228.728.738.508.578.5746,400
Mar 18, 20228.388.728.368.678.6754,700
Mar 17, 20228.608.728.448.508.5044,200
Mar 16, 20228.668.838.448.508.5041,400
Mar 15, 20228.818.818.438.548.5454,300
Mar 14, 20228.758.918.668.728.7211,600
Mar 11, 20228.998.998.698.788.787,500
Mar 10, 20228.948.978.698.978.978,200
Mar 09, 20228.858.858.378.818.8126,900
Mar 08, 20228.828.938.708.758.7510,200
Mar 07, 20228.748.918.708.798.7916,000
Mar 04, 20228.748.918.748.838.834,700
Mar 03, 20228.948.948.748.828.8244,900
Mar 02, 20228.948.948.708.858.859,400
Mar 01, 20229.009.058.748.868.8620,900
Feb 28, 20228.909.028.758.878.8732,400
Feb 25, 20228.709.078.708.908.9010,300
Feb 24, 20228.928.978.768.808.805,700
Feb 23, 20229.109.109.009.049.045,400
Feb 22, 20229.029.118.868.998.999,300
Feb 18, 20229.009.128.718.958.9516,500
Feb 17, 20228.759.058.709.029.0231,100
Feb 16, 20229.009.008.748.788.783,100
Feb 15, 20228.778.868.648.738.7312,100
Feb 14, 20228.778.908.558.768.767,200
Feb 11, 20228.708.828.638.798.798,900
Feb 10, 20228.698.828.528.698.692,900
Feb 09, 20228.909.008.728.828.8215,100
Feb 08, 20228.529.068.528.978.9715,600
Feb 07, 20228.318.668.318.558.5524,000
Feb 04, 20228.258.388.258.318.3123,800
Feb 03, 20228.258.428.258.298.2912,400
Feb 02, 20228.288.298.168.258.2519,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement