TREC - Trecora Resources

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 15, 20199.219.319.209.239.2343,500
Feb 14, 20199.189.249.059.129.1226,100
Feb 13, 20199.269.429.169.239.2321,500
Feb 12, 20199.139.289.139.249.2422,700
Feb 11, 20198.849.098.839.079.0718,200
Feb 08, 20198.628.828.578.808.8028,900
Feb 07, 20198.888.888.598.688.6830,400
Feb 06, 20199.199.208.898.898.8943,600
Feb 05, 20199.039.249.019.189.1834,000
Feb 04, 20198.659.088.659.029.0227,600
Feb 01, 20198.708.828.538.738.7350,100
Jan 31, 20198.708.758.628.678.6736,800
Jan 30, 20198.588.748.588.688.6849,000
Jan 29, 20198.668.698.488.598.59140,000
Jan 28, 20198.528.858.518.668.6652,900
Jan 25, 20198.598.738.578.638.6346,200
Jan 24, 20198.758.778.448.548.5481,500
Jan 23, 20198.638.888.628.758.7536,100
Jan 22, 20198.508.758.498.618.6154,800
Jan 18, 20198.438.738.418.658.6529,000
Jan 17, 20198.338.538.288.398.3928,200
Jan 16, 20198.198.538.198.358.3578,400
Jan 15, 20197.968.307.928.208.20138,300
Jan 14, 20197.988.227.897.957.9575,400
Jan 11, 20198.238.267.958.038.0390,800
Jan 10, 20198.298.318.128.288.2824,100
Jan 09, 20198.228.498.228.368.3625,100
Jan 08, 20198.208.288.128.228.2218,600
Jan 07, 20198.258.287.998.118.1131,900
Jan 04, 20198.068.317.888.278.2734,700
Jan 03, 20198.328.327.947.947.9467,100
Jan 02, 20197.808.417.638.358.3539,300
Dec 31, 20187.728.007.577.807.8056,200
Dec 28, 20187.688.027.467.657.6548,600
Dec 27, 20187.517.867.307.687.6877,100
Dec 26, 20187.247.727.197.637.6373,500
Dec 24, 20187.007.366.917.227.2237,800
Dec 21, 20186.957.206.696.996.99148,100
Dec 20, 20187.107.506.896.956.9577,500
Dec 19, 20187.367.617.007.067.0674,700
Dec 18, 20187.877.877.307.317.31144,600
Dec 17, 20188.228.237.797.857.85169,300
Dec 14, 20188.288.348.158.218.2142,500
Dec 13, 20188.188.578.158.308.3085,600
Dec 12, 20188.268.378.058.228.22148,900
Dec 11, 20188.408.428.208.228.2293,300
Dec 10, 20188.308.518.158.368.3676,800
Dec 07, 20188.858.898.248.388.3851,300
Dec 06, 20189.119.158.778.868.8646,900
Dec 04, 20189.359.409.099.159.1565,500
Dec 03, 20189.369.649.239.429.42116,100
Nov 30, 20189.009.509.009.309.30174,300
Nov 29, 20188.798.928.658.818.81104,400
Nov 28, 20188.888.918.428.828.8279,600
Nov 27, 20188.259.188.258.888.8827,900
Nov 26, 20188.258.458.168.308.3039,900
Nov 23, 20188.238.237.948.018.0118,900
Nov 21, 20188.288.538.288.378.3754,600
Nov 20, 20188.588.738.078.288.2850,300
Nov 19, 20188.398.738.378.648.6479,000
Nov 16, 20188.188.488.188.398.3997,500
Nov 15, 20188.388.588.208.218.2173,200
Nov 14, 20188.598.878.308.428.4223,800
Nov 13, 20189.099.328.458.528.5254,500
Nov 12, 20189.039.249.019.089.0833,100
Nov 09, 20189.349.549.019.059.0559,900
Nov 08, 20189.349.499.289.369.3633,600
Nov 07, 20189.459.639.419.429.4247,400
Nov 06, 20189.339.639.339.459.4568,500
Nov 05, 20189.739.739.329.369.3643,900
Nov 02, 20189.7010.009.669.759.7562,300
Nov 01, 201810.6810.689.749.779.7771,800
Oct 31, 201810.9811.0610.7610.8010.8040,700
Oct 30, 201810.7711.0010.7710.8910.8930,200
Oct 29, 201811.6011.6010.6610.8110.8163,000
Oct 26, 201811.3611.5911.3011.5011.5025,400
Oct 25, 201811.3711.6311.3711.5111.5134,400
Oct 24, 201811.5811.8611.2711.2711.2721,700
Oct 23, 201811.8011.8011.5511.6111.6137,100
Oct 22, 201811.7912.1211.7912.0012.0023,900
Oct 19, 201811.7812.0511.7811.7911.7936,900
Oct 18, 201812.6712.6711.7211.8411.8442,900
Oct 17, 201812.8112.9312.6212.7212.7214,200
Oct 16, 201812.5913.0312.5912.8412.8426,200
Oct 15, 201812.7512.9012.5112.5212.526,400
Oct 12, 201812.8413.0812.5812.6412.6446,100
Oct 11, 201813.0413.3712.6912.6912.6930,900
Oct 10, 201813.3013.5513.1013.1113.1126,500
Oct 09, 201813.2313.5013.1413.3213.3224,700
Oct 08, 201813.3113.5513.1813.2913.2922,600
Oct 05, 201813.6913.6913.1313.3213.3221,100
Oct 04, 201813.6713.9413.6713.6913.6916,500
Oct 03, 201813.9814.2413.6413.7213.7218,700
Oct 02, 201814.0414.4013.9513.9613.9636,800
Oct 01, 201814.0514.1613.9114.0614.0624,900
Sep 28, 201813.8514.0513.6514.0014.0020,000
Sep 27, 201814.2014.2013.8513.9013.9013,400
Sep 26, 201814.1014.2514.0514.1514.1536,300
Sep 25, 201814.3514.3814.1014.1014.1041,500
Sep 24, 201814.3014.4014.1514.3514.3528,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...