Trecora Resources (TREC) Historical Stock Data
9.81 ↑0.00 (0.00%)
As of June 24, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, TREC is up 0.15% a day on average. There have been 19 days where Trecora Resources closed green and 11 days where TREC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-06-24 | 9.78 | 9.81 | ↑$0.03 (0.31%) | 9.78 | 9.82 | 42.34K |
| 2022-06-23 | 9.78 | 9.81 | ↑$0.03 (0.31%) | 9.78 | 9.81 | 206.78K |
| 2022-06-22 | 9.77 | 9.80 | ↑$0.03 (0.31%) | 9.77 | 9.80 | 85.05K |
| 2022-06-21 | 9.78 | 9.81 | ↑$0.03 (0.31%) | 9.78 | 9.81 | 130.17K |
| 2022-06-17 | 9.70 | 9.78 | ↑$0.08 (0.82%) | 9.67 | 9.78 | 122.73K |
| 2022-06-16 | 9.66 | 9.74 | ↑$0.08 (0.83%) | 9.60 | 9.74 | 273.04K |
| 2022-06-15 | 9.67 | 9.74 | ↑$0.07 (0.72%) | 9.65 | 9.74 | 230.73K |
| 2022-06-14 | 9.70 | 9.67 | ↓$0.03 (-0.31%) | 9.65 | 9.70 | 180.55K |
| 2022-06-13 | 9.68 | 9.68 | ↑$0.00 (0.00%) | 9.67 | 9.70 | 262.79K |
| 2022-06-10 | 9.69 | 9.68 | ↓$0.01 (-0.10%) | 9.68 | 9.71 | 527.83K |
| 2022-06-09 | 9.72 | 9.71 | ↓$0.01 (-0.10%) | 9.68 | 9.72 | 312.57K |
| 2022-06-08 | 9.72 | 9.72 | ↑$0.00 (0.00%) | 9.71 | 9.73 | 178.95K |
| 2022-06-07 | 9.74 | 9.71 | ↓$0.03 (-0.31%) | 9.71 | 9.74 | 217.26K |
| 2022-06-06 | 9.73 | 9.75 | ↑$0.02 (0.21%) | 9.72 | 9.75 | 423.89K |
| 2022-06-03 | 9.73 | 9.74 | ↑$0.01 (0.10%) | 9.72 | 9.75 | 524.39K |
| 2022-06-02 | 9.73 | 9.72 | ↓$0.01 (-0.10%) | 9.72 | 9.75 | 269.58K |
| 2022-06-01 | 9.74 | 9.73 | ↓$0.01 (-0.10%) | 9.71 | 9.74 | 441.22K |
| 2022-05-31 | 9.70 | 9.74 | ↑$0.04 (0.41%) | 9.70 | 9.75 | 522.85K |
| 2022-05-27 | 9.72 | 9.68 | ↓$0.04 (-0.41%) | 9.68 | 9.79 | 3.34M |
| 2022-05-26 | 9.72 | 9.72 | ↑$0.00 (0.00%) | 9.71 | 9.75 | 420.24K |
| 2022-05-25 | 9.65 | 9.74 | ↑$0.09 (0.93%) | 9.64 | 9.76 | 384.73K |
| 2022-05-24 | 9.61 | 9.66 | ↑$0.05 (0.52%) | 9.60 | 9.67 | 734.66K |
| 2022-05-23 | 9.63 | 9.62 | ↓$0.01 (-0.05%) | 9.61 | 9.66 | 157.02K |
| 2022-05-20 | 9.62 | 9.63 | ↑$0.01 (0.10%) | 9.59 | 9.64 | 205.55K |
| 2022-05-19 | 9.56 | 9.60 | ↑$0.04 (0.42%) | 9.56 | 9.62 | 184.36K |
| 2022-05-18 | 9.64 | 9.60 | ↓$0.04 (-0.41%) | 9.54 | 9.64 | 135.81K |
| 2022-05-17 | 9.65 | 9.61 | ↓$0.04 (-0.41%) | 9.60 | 9.67 | 342.29K |
| 2022-05-16 | 9.57 | 9.63 | ↑$0.06 (0.63%) | 9.57 | 9.65 | 402.31K |
| 2022-05-13 | 9.59 | 9.57 | ↓$0.02 (-0.21%) | 9.51 | 9.63 | 477.52K |
| 2022-05-12 | 9.55 | 9.55 | ↑$0.00 (0.00%) | 9.45 | 9.55 | 0.91M |
Create an account or log in to view more rows.
$TREC News?
$TREC Pack it up boys.
$TREC im in.
$TREC the market is selling off
$TREC is anyone really buying this shit
$TREC what V recovery or fake pump
$TREC diversified
$TREC is the dump over
$TREC I can wait.
$TREC to the moon!!! lfG