Quantcast

Trecora Resources Common Stock Historical Stock Prices

TREC 
$9.03
*  
0.09
1.01%
Get TREC Alerts
*Delayed - data as of Mar. 19, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-DEC-2018 TO 19-MAR-2019

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.
16:00 8.98 9.17 8.8757 9.03 33,644
03/19/2019 8.95 9.17 8.8757 9.03 33,744
03/18/2019 8.85 9.03 8.56 8.94 59,145
03/15/2019 9.16 9.16 8.81 8.85 124,570
03/14/2019 9.01 9.01 8.81 8.86 23,741
03/13/2019 8.78 9.06 8.71 9.03 39,756
03/12/2019 9.14 9.34 8.71 8.75 48,308
03/11/2019 9.16 9.33 9.03 9.15 27,343
03/08/2019 9.1 9.3 8.96 9.1 66,089
03/07/2019 9.2 9.23 8.94 9.17 44,331
03/06/2019 9.89 10.16 9.77 9.77 49,191
03/05/2019 9.96 9.96 9.71 9.85 20,184
03/04/2019 9.73 9.91 9.685 9.89 24,013
03/01/2019 9.27 9.78 9.27 9.75 18,262
02/28/2019 9.64 9.68 9.6 9.6 20,946
02/27/2019 9.6 9.65 9.6 9.63 10,833
02/26/2019 9.34 9.765 9.34 9.6 23,352
02/25/2019 9.51 9.94 9.51 9.7 43,254
02/22/2019 9.56 9.57 9.41 9.5 16,959
02/21/2019 9.24 9.54 9.2 9.51 36,612
02/20/2019 9.35 9.38 9.24 9.24 44,499
02/19/2019 9.2 9.4 9.19 9.35 71,709
02/15/2019 9.21 9.31 9.2 9.23 45,007
02/14/2019 9.18 9.24 9.05 9.12 26,108
02/13/2019 9.26 9.42 9.16 9.23 21,450
02/12/2019 9.13 9.28 9.13 9.24 22,729
02/11/2019 8.84 9.09 8.83 9.07 18,201
02/08/2019 8.62 8.82 8.57 8.8 28,925
02/07/2019 8.88 8.88 8.59 8.68 30,435
02/06/2019 9.19 9.2 8.89 8.89 43,645
02/05/2019 9.03 9.24 9.01 9.18 33,959
02/04/2019 8.65 9.08 8.65 9.02 27,639
02/01/2019 8.7 8.82 8.53 8.73 50,143
01/31/2019 8.7 8.75 8.62 8.67 36,767
01/30/2019 8.58 8.74 8.58 8.68 48,966
01/29/2019 8.66 8.69 8.48 8.59 139,968
01/28/2019 8.52 8.85 8.51 8.66 52,880
01/25/2019 8.59 8.73 8.57 8.63 46,229
01/24/2019 8.75 8.77 8.44 8.54 81,476
01/23/2019 8.63 8.88 8.62 8.75 36,072
01/22/2019 8.5 8.75 8.49 8.61 54,820
01/18/2019 8.43 8.73 8.4101 8.65 29,038
01/17/2019 8.33 8.53 8.28 8.39 28,235
01/16/2019 8.19 8.53 8.19 8.35 78,373
01/15/2019 7.96 8.3 7.92 8.2 138,300
01/14/2019 7.98 8.215 7.89 7.95 75,367
01/11/2019 8.23 8.26 7.95 8.03 90,810
01/10/2019 8.29 8.31 8.12 8.28 24,131
01/09/2019 8.22 8.49 8.22 8.36 25,129
01/08/2019 8.2 8.2806 8.12 8.22 18,569
01/07/2019 8.25 8.28 7.99 8.11 31,869
01/04/2019 8.06 8.31 7.88 8.27 34,745
01/03/2019 8.32 8.32 7.94 7.94 67,056
01/02/2019 7.8 8.41 7.63 8.35 39,263
12/31/2018 7.72 8 7.57 7.8 56,226
12/28/2018 7.68 8.02 7.46 7.65 48,583
12/27/2018 7.51 7.86 7.3 7.68 77,081
12/26/2018 7.24 7.72 7.19 7.63 73,465
12/24/2018 7 7.36 6.905 7.22 37,801
12/21/2018 6.95 7.2 6.69 6.99 148,073
12/20/2018 7.1 7.5 6.89 6.95 77,492
12/19/2018 7.36 7.6065 7 7.06 74,685
*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?

Smart Portfolio