Historical Stock Prices

TREC 
$13.55
*  
0.80
6.27%
Get TREC Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading TREC now
Exchange:NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-SEP-2016 TO 02-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12/02/2016 12.75 13.85 12.75 13.55 142,694
12/01/2016 12.05 12.8 12.05 12.75 47,508
11/30/2016 12.25 12.325 12.05 12.05 36,195
11/29/2016 12.1 12.15 11.9 12.1 38,920
11/28/2016 12.15 12.375 12.1 12.1 30,379
11/25/2016 12.55 12.55 12.1 12.25 12,042
11/23/2016 12.3 12.895 12.15 12.55 29,244
11/22/2016 12.3 12.45 12.15 12.4 35,149
11/21/2016 12.05 12.35 12 12.25 52,289
11/18/2016 12 12.1 11.55 12.05 44,985
11/17/2016 12.05 12.39 11.85 11.95 33,373
11/16/2016 11.7 12.1 11.65 12 37,516
11/15/2016 11.85 11.9 11.55 11.8 27,424
11/14/2016 12.2 12.2 11.55 11.85 60,791
11/11/2016 10.9 12.1 10.7421 11.9 73,268
11/10/2016 10.9 10.95 10.4 10.9 51,329
11/09/2016 10.3 10.95 10.1 10.9 36,499
11/08/2016 10.45 10.55 10.3 10.45 18,915
11/07/2016 10.05 10.5 10.025 10.45 28,572
11/04/2016 10.1 10.1 9.75 9.85 45,223
11/03/2016 10.05 10.3 10.05 10.1 50,843
11/02/2016 10.3 10.4 10.05 10.05 25,626
11/01/2016 10.35 10.35 10.2 10.2 30,334
10/31/2016 10.15 10.4 10.06 10.25 28,360
10/28/2016 10.38 10.38 10.1075 10.19 52,157
10/27/2016 10.57 10.57 10.35 10.38 17,724
10/26/2016 10.51 10.6 10.46 10.48 11,731
10/25/2016 10.62 10.71 10.4114 10.52 10,417
10/24/2016 10.78 10.81 10.2556 10.6 45,745
10/21/2016 10.55 10.76 10.55 10.66 30,178
10/20/2016 10.8099 10.8099 10.63 10.68 28,012
10/19/2016 10.7 10.82 10.6201 10.72 29,270
10/18/2016 10.68 10.9 10.558 10.59 17,743
10/17/2016 10.4 10.54 10.4 10.52 10,115
10/14/2016 10.26 10.3572 10.23 10.33 8,347
10/13/2016 10.4 10.59 10.18 10.2 48,935
10/12/2016 10.55 10.75 10.465 10.49 14,974
10/11/2016 10.95 10.95 10.5 10.55 18,176
10/10/2016 10.88 11.03 10.88 10.97 10,641
10/07/2016 11.12 11.12 10.8 10.81 14,741
10/06/2016 11.12 11.12 10.91 11.05 11,596
10/05/2016 11.063 11.21 11.04 11.1 6,523
10/04/2016 11.26 11.29 10.96 11.03 12,878
10/03/2016 11.42 11.53 11.19 11.22 8,385
09/30/2016 11.54 11.57 11.37 11.42 34,821
09/29/2016 11.48 11.545 11.41 11.44 19,945
09/28/2016 11.01 11.55 11.005 11.52 33,749
09/27/2016 10.85 11.06 10.85 11 15,393
09/26/2016 11.4 11.41 10.93 10.95 28,658
09/23/2016 11.48 11.58 11.4001 11.53 18,415
09/22/2016 11.14 11.61 11.08 11.58 32,035
09/21/2016 10.74 10.97 10.71 10.97 10,375
09/20/2016 11.15 11.17 10.63 10.72 44,977
09/19/2016 10.84 11.15 10.84 11.1 29,412
09/16/2016 10.87 10.93 10.7 10.82 52,320
09/15/2016 10.61 10.9 10.61 10.87 23,116
09/14/2016 10.06 10.62 10.06 10.61 60,890
09/13/2016 10.16 10.25 9.81 10 30,372
09/12/2016 10.24 10.3 10.03 10.27 23,148
09/09/2016 10.58 10.58 10.15 10.21 30,000
09/08/2016 10.57 10.69 10.45 10.63 16,291
09/07/2016 11.05 11.08 10.42 10.53 69,153
09/06/2016 11.04 11.05 10.96 11.02 7,901
09/02/2016 10.87 11.045 10.79 10.98 9,505
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?