TREC - Trecora Resources

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20199.479.609.479.509.5022,200
Jul 18, 20199.559.589.489.509.5026,900
Jul 17, 20199.539.589.479.549.5428,200
Jul 16, 20199.609.649.569.589.5830,600
Jul 15, 20199.509.629.499.629.6243,700
Jul 12, 20199.509.629.499.499.4948,100
Jul 11, 20199.509.589.419.509.5020,800
Jul 10, 20199.469.529.459.489.4830,300
Jul 09, 20199.439.439.249.409.4028,600
Jul 08, 20199.519.639.429.459.4531,600
Jul 05, 20199.529.649.379.579.5725,500
Jul 03, 20199.519.679.349.539.5334,000
Jul 02, 20199.549.639.479.499.4937,600
Jul 01, 20199.659.809.549.559.5575,100
Jun 28, 20199.319.609.319.579.57214,400
Jun 27, 20199.359.389.319.329.3245,000
Jun 26, 20199.219.409.219.319.3122,500
Jun 25, 20199.229.389.199.219.2130,600
Jun 24, 20199.389.559.259.259.2553,300
Jun 21, 20199.279.409.279.359.35100,300
Jun 20, 20199.389.409.309.339.3317,800
Jun 19, 20199.369.399.279.319.3123,600
Jun 18, 20199.549.559.309.389.3828,900
Jun 17, 20199.439.599.439.499.4912,700
Jun 14, 20199.569.589.459.469.4630,200
Jun 13, 20199.579.679.529.569.5623,200
Jun 12, 20199.609.629.529.569.5611,200
Jun 11, 20199.809.819.599.699.6970,000
Jun 10, 20199.589.799.589.769.7638,400
Jun 07, 20199.609.719.559.609.6031,000
Jun 06, 20199.599.619.469.559.5533,400
Jun 05, 20199.799.799.509.519.5126,100
Jun 04, 20199.639.849.639.819.8130,400
Jun 03, 20199.509.609.409.489.4830,300
May 31, 20199.489.529.399.489.4828,600
May 30, 20199.639.709.579.619.6129,500
May 29, 20199.609.699.599.649.6427,900
May 28, 20199.759.799.649.679.6750,500
May 24, 20199.629.859.559.819.8131,400
May 23, 20199.579.719.399.549.5430,000
May 22, 201910.0010.009.649.679.6754,700
May 21, 201910.0810.209.8410.0210.02140,200
May 20, 20199.7310.009.739.989.98115,600
May 17, 20199.849.959.749.799.7929,900
May 16, 201910.0010.029.899.949.9496,500
May 15, 20199.9010.019.809.989.9852,000
May 14, 20199.539.959.539.929.9234,300
May 13, 20199.859.969.539.559.5546,200
May 10, 20199.8110.019.669.969.9646,600
May 09, 201910.1610.169.779.829.8251,100
May 08, 201910.2610.4110.1110.2110.2187,500
May 07, 20199.6010.539.6010.2610.26134,100
May 06, 20199.329.679.329.649.6474,200
May 03, 20199.399.449.309.409.4069,100
May 02, 20199.349.369.239.339.3323,300
May 01, 20199.319.409.279.359.3540,500
Apr 30, 20199.329.409.229.359.3539,500
Apr 29, 20199.109.399.109.319.3161,200
Apr 26, 20199.039.088.989.089.087,100
Apr 25, 20199.249.309.029.029.0211,500
Apr 24, 20199.489.489.299.299.2917,400
Apr 23, 20199.569.569.379.409.4042,500
Apr 22, 20199.579.829.389.429.4265,800
Apr 18, 20199.559.619.519.609.6038,300
Apr 17, 20199.619.749.569.659.6533,000
Apr 16, 20199.389.639.389.579.5738,300
Apr 15, 20199.239.549.089.359.3558,700
Apr 12, 20199.209.289.089.239.2331,100
Apr 11, 20199.219.609.009.109.1045,400
Apr 10, 20198.959.128.959.119.1123,700
Apr 09, 20199.129.188.978.998.9929,600
Apr 08, 20199.249.259.079.169.1635,500
Apr 05, 20199.269.379.149.209.2080,400
Apr 04, 20199.119.328.999.239.2347,600
Apr 03, 20199.359.489.099.129.1258,400
Apr 02, 20199.209.379.049.199.1959,100
Apr 01, 20199.219.379.159.259.2567,000
Mar 29, 20199.089.308.969.099.0970,300
Mar 28, 20199.009.088.879.049.0431,700
Mar 27, 20198.959.048.859.009.0022,500
Mar 26, 20199.089.258.939.039.0339,000
Mar 25, 20199.059.248.909.029.0237,200
Mar 22, 20199.019.189.019.049.0488,700
Mar 21, 20199.069.269.069.169.1634,100
Mar 20, 20199.009.328.939.109.1038,300
Mar 19, 20198.959.178.889.039.0333,700
Mar 18, 20198.859.038.568.948.9459,100
Mar 15, 20199.169.168.818.858.85124,600
Mar 14, 20199.019.018.818.868.8624,200
Mar 13, 20198.789.068.719.039.0339,800
Mar 12, 20199.149.348.718.758.7548,300
Mar 11, 20199.169.339.039.159.1527,300
Mar 08, 20199.109.308.969.109.1066,100
Mar 07, 20199.209.238.949.179.1744,300
Mar 06, 20199.8910.169.779.779.7750,300
Mar 05, 20199.969.969.719.859.8520,200
Mar 04, 20199.739.919.699.899.8924,000
Mar 01, 20199.279.789.279.759.7518,300
Feb 28, 20199.649.689.609.609.6020,900
Feb 27, 20199.609.659.609.639.6310,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...