TREC - Trecora Resources
NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 13, 2020 | 5.74 | 5.84 | 5.62 | 5.71 | 5.71 | 97,693 |
| Jul 10, 2020 | 5.50 | 5.72 | 5.50 | 5.71 | 5.71 | 25,100 |
| Jul 09, 2020 | 5.62 | 5.62 | 5.36 | 5.51 | 5.51 | 90,700 |
| Jul 08, 2020 | 5.47 | 5.70 | 5.45 | 5.67 | 5.67 | 48,300 |
| Jul 07, 2020 | 5.67 | 5.99 | 5.52 | 5.53 | 5.53 | 27,400 |
| Jul 06, 2020 | 6.24 | 6.24 | 5.75 | 5.76 | 5.76 | 27,300 |
| Jul 02, 2020 | 6.15 | 6.19 | 6.00 | 6.10 | 6.10 | 46,400 |
| Jul 01, 2020 | 6.30 | 6.30 | 5.95 | 6.15 | 6.15 | 59,400 |
| Jun 30, 2020 | 6.00 | 6.34 | 5.96 | 6.27 | 6.27 | 64,700 |
| Jun 29, 2020 | 5.36 | 6.03 | 5.36 | 6.02 | 6.02 | 78,800 |
| Jun 26, 2020 | 5.56 | 5.60 | 5.27 | 5.28 | 5.28 | 355,900 |
| Jun 25, 2020 | 5.44 | 5.62 | 5.44 | 5.53 | 5.53 | 45,300 |
| Jun 24, 2020 | 5.64 | 5.65 | 5.33 | 5.46 | 5.46 | 95,000 |
| Jun 23, 2020 | 5.64 | 5.75 | 5.58 | 5.68 | 5.68 | 24,300 |
| Jun 22, 2020 | 5.50 | 5.56 | 5.45 | 5.51 | 5.51 | 82,200 |
| Jun 19, 2020 | 5.57 | 5.65 | 5.50 | 5.55 | 5.55 | 114,700 |
| Jun 18, 2020 | 5.77 | 5.86 | 5.50 | 5.59 | 5.59 | 125,800 |
| Jun 17, 2020 | 5.48 | 5.90 | 5.40 | 5.86 | 5.86 | 55,200 |
| Jun 16, 2020 | 4.91 | 5.55 | 4.91 | 5.51 | 5.51 | 305,000 |
| Jun 15, 2020 | 5.05 | 5.05 | 4.67 | 4.85 | 4.85 | 330,200 |
| Jun 12, 2020 | 5.47 | 5.65 | 4.97 | 5.02 | 5.02 | 411,800 |
| Jun 11, 2020 | 5.80 | 5.82 | 5.43 | 5.47 | 5.47 | 54,400 |
| Jun 10, 2020 | 6.76 | 6.82 | 5.96 | 6.04 | 6.04 | 83,600 |
| Jun 09, 2020 | 6.90 | 6.94 | 6.62 | 6.74 | 6.74 | 51,200 |
| Jun 08, 2020 | 7.00 | 7.17 | 6.93 | 7.04 | 7.04 | 57,600 |
| Jun 05, 2020 | 6.75 | 6.98 | 6.60 | 6.92 | 6.92 | 82,100 |
| Jun 04, 2020 | 6.56 | 6.73 | 6.42 | 6.71 | 6.71 | 110,400 |
| Jun 03, 2020 | 6.63 | 6.72 | 6.48 | 6.70 | 6.70 | 55,300 |
| Jun 02, 2020 | 6.53 | 6.55 | 6.39 | 6.43 | 6.43 | 35,000 |
| Jun 01, 2020 | 6.31 | 6.66 | 6.31 | 6.51 | 6.51 | 60,300 |
| May 29, 2020 | 6.22 | 6.50 | 6.19 | 6.39 | 6.39 | 37,800 |
| May 28, 2020 | 6.31 | 6.38 | 6.15 | 6.35 | 6.35 | 55,900 |
| May 27, 2020 | 6.08 | 6.32 | 6.03 | 6.11 | 6.11 | 55,800 |
| May 26, 2020 | 5.95 | 6.06 | 5.87 | 5.90 | 5.90 | 40,900 |
| May 22, 2020 | 5.83 | 5.89 | 5.50 | 5.71 | 5.71 | 15,100 |
| May 21, 2020 | 5.73 | 5.92 | 5.70 | 5.79 | 5.79 | 18,900 |
| May 20, 2020 | 5.32 | 5.74 | 5.32 | 5.69 | 5.69 | 39,000 |
| May 19, 2020 | 5.63 | 5.75 | 5.15 | 5.21 | 5.21 | 26,800 |
| May 18, 2020 | 5.78 | 5.86 | 5.46 | 5.66 | 5.66 | 67,700 |
| May 15, 2020 | 5.80 | 5.80 | 5.48 | 5.52 | 5.52 | 24,700 |
| May 14, 2020 | 5.64 | 6.06 | 5.47 | 5.73 | 5.73 | 66,200 |
| May 13, 2020 | 5.01 | 5.96 | 5.01 | 5.89 | 5.89 | 63,300 |
| May 12, 2020 | 5.11 | 5.23 | 5.01 | 5.05 | 5.05 | 49,200 |
| May 11, 2020 | 5.49 | 5.53 | 5.05 | 5.05 | 5.05 | 44,700 |
| May 08, 2020 | 5.29 | 5.57 | 5.21 | 5.52 | 5.52 | 25,800 |
| May 07, 2020 | 5.06 | 5.20 | 5.01 | 5.09 | 5.09 | 36,100 |
| May 06, 2020 | 5.20 | 5.45 | 5.01 | 5.06 | 5.06 | 30,100 |
| May 05, 2020 | 5.44 | 5.50 | 5.05 | 5.10 | 5.10 | 31,100 |
| May 04, 2020 | 5.47 | 5.47 | 5.26 | 5.29 | 5.29 | 23,400 |
| May 01, 2020 | 5.80 | 5.81 | 5.28 | 5.38 | 5.38 | 46,700 |
| Apr 30, 2020 | 6.30 | 6.30 | 5.78 | 5.90 | 5.90 | 39,400 |
| Apr 29, 2020 | 5.95 | 6.62 | 5.94 | 6.49 | 6.49 | 80,100 |
| Apr 28, 2020 | 5.75 | 5.91 | 5.54 | 5.84 | 5.84 | 56,600 |
| Apr 27, 2020 | 5.64 | 5.78 | 5.38 | 5.63 | 5.63 | 58,100 |
| Apr 24, 2020 | 5.20 | 5.74 | 5.19 | 5.69 | 5.69 | 38,200 |
| Apr 23, 2020 | 5.35 | 5.52 | 5.21 | 5.25 | 5.25 | 37,800 |
| Apr 22, 2020 | 5.40 | 5.61 | 5.30 | 5.35 | 5.35 | 42,100 |
| Apr 21, 2020 | 5.40 | 5.64 | 5.37 | 5.41 | 5.41 | 23,800 |
| Apr 20, 2020 | 5.52 | 5.90 | 5.52 | 5.68 | 5.68 | 44,200 |
| Apr 17, 2020 | 5.29 | 5.95 | 5.26 | 5.64 | 5.64 | 94,000 |
| Apr 16, 2020 | 5.16 | 5.33 | 5.11 | 5.18 | 5.18 | 80,300 |
| Apr 15, 2020 | 5.13 | 5.17 | 4.93 | 5.10 | 5.10 | 57,800 |
| Apr 14, 2020 | 5.32 | 5.52 | 5.01 | 5.04 | 5.04 | 69,400 |
| Apr 13, 2020 | 5.21 | 5.37 | 5.09 | 5.10 | 5.10 | 42,500 |
| Apr 09, 2020 | 4.61 | 5.06 | 4.61 | 5.03 | 5.03 | 32,400 |
| Apr 08, 2020 | 4.50 | 4.70 | 4.39 | 4.44 | 4.44 | 31,700 |
| Apr 07, 2020 | 4.72 | 4.81 | 4.37 | 4.46 | 4.46 | 34,000 |
| Apr 06, 2020 | 4.43 | 4.73 | 4.40 | 4.54 | 4.54 | 31,200 |
| Apr 03, 2020 | 4.71 | 4.89 | 4.23 | 4.31 | 4.31 | 53,400 |
| Apr 02, 2020 | 5.17 | 5.34 | 4.53 | 4.74 | 4.74 | 51,800 |
| Apr 01, 2020 | 5.78 | 5.78 | 5.12 | 5.17 | 5.17 | 82,000 |
| Mar 31, 2020 | 5.87 | 5.95 | 5.42 | 5.95 | 5.95 | 131,100 |
| Mar 30, 2020 | 5.72 | 6.03 | 5.72 | 6.00 | 6.00 | 39,600 |
| Mar 27, 2020 | 5.90 | 6.10 | 5.58 | 5.68 | 5.68 | 65,200 |
| Mar 26, 2020 | 5.42 | 6.22 | 5.28 | 6.22 | 6.22 | 61,700 |
| Mar 25, 2020 | 5.76 | 5.86 | 5.24 | 5.40 | 5.40 | 40,200 |
| Mar 24, 2020 | 5.41 | 5.82 | 5.23 | 5.54 | 5.54 | 75,700 |
| Mar 23, 2020 | 5.55 | 5.55 | 5.07 | 5.22 | 5.22 | 49,100 |
| Mar 20, 2020 | 5.93 | 5.93 | 5.26 | 5.44 | 5.44 | 85,500 |
| Mar 19, 2020 | 5.25 | 6.00 | 5.25 | 5.96 | 5.96 | 80,600 |
| Mar 18, 2020 | 5.84 | 5.90 | 5.34 | 5.36 | 5.36 | 70,100 |
| Mar 17, 2020 | 4.96 | 6.14 | 4.93 | 6.11 | 6.11 | 144,700 |
| Mar 16, 2020 | 5.13 | 5.24 | 4.80 | 4.91 | 4.91 | 56,300 |
| Mar 13, 2020 | 5.52 | 5.76 | 5.12 | 5.34 | 5.34 | 91,300 |
| Mar 12, 2020 | 4.50 | 5.52 | 4.50 | 5.37 | 5.37 | 90,900 |
| Mar 11, 2020 | 4.63 | 4.73 | 4.43 | 4.57 | 4.57 | 61,500 |
| Mar 10, 2020 | 5.00 | 5.26 | 4.40 | 4.71 | 4.71 | 89,700 |
| Mar 09, 2020 | 4.66 | 4.97 | 4.52 | 4.69 | 4.69 | 37,200 |
| Mar 06, 2020 | 5.00 | 5.15 | 4.74 | 4.80 | 4.80 | 44,300 |
| Mar 05, 2020 | 5.44 | 5.46 | 4.98 | 5.12 | 5.12 | 39,900 |
| Mar 04, 2020 | 5.71 | 5.71 | 5.51 | 5.60 | 5.60 | 18,500 |
| Mar 03, 2020 | 5.58 | 5.67 | 5.30 | 5.60 | 5.60 | 31,300 |
| Mar 02, 2020 | 5.65 | 5.75 | 5.57 | 5.65 | 5.65 | 34,600 |
| Feb 28, 2020 | 5.79 | 5.85 | 5.56 | 5.65 | 5.65 | 58,400 |
| Feb 27, 2020 | 6.06 | 6.11 | 5.81 | 5.84 | 5.84 | 48,800 |
| Feb 26, 2020 | 6.30 | 6.30 | 6.09 | 6.21 | 6.21 | 28,500 |
| Feb 25, 2020 | 6.32 | 6.32 | 6.11 | 6.22 | 6.22 | 21,900 |
| Feb 24, 2020 | 6.30 | 6.36 | 6.21 | 6.28 | 6.28 | 28,200 |
| Feb 21, 2020 | 6.49 | 6.49 | 6.39 | 6.48 | 6.48 | 31,700 |
| Feb 20, 2020 | 6.47 | 6.57 | 6.37 | 6.45 | 6.45 | 16,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.