Trecora Resources Common Stockのデータ

Trecora Resources Common Stockの基本情報

名前 Trecora Resources Common Stock
ティッカー TREC
国 United States
上場年 nan
セクター Energy

Trecora Resources Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 7.29 7.03 7.14 7.06 26700.0 7.06
2021-02-12 7.29 7.06 7.1 7.18 34400.0 7.18
2021-02-11 7.21 6.98 7.2 7.14 52900.0 7.14
2021-02-10 7.43 7.15 7.35 7.19 45300.0 7.19
2021-02-09 7.47 7.21 7.47 7.3 102400.0 7.3
2021-02-08 7.43 7.18 7.27 7.43 152700.0 7.43
2021-02-05 7.35 7.08 7.17 7.31 83700.0 7.31
2021-02-04 7.16 6.71 6.75 7.15 101100.0 7.15
2021-02-03 6.8 6.53 6.58 6.79 61200.0 6.79
2021-02-02 6.55 6.32 6.45 6.53 94600.0 6.53
2021-02-01 6.4 6.26 6.33 6.33 67900.0 6.33
2021-01-29 6.5 6.26 6.5 6.31 46600.0 6.31
2021-01-28 6.75 6.52 6.7 6.53 53000.0 6.53
2021-01-27 6.81 6.58 6.74 6.69 82900.0 6.69
2021-01-26 7.1 6.77 7.1 6.91 70100.0 6.91
2021-01-25 7.08 6.96 7.0 7.06 43100.0 7.06
2021-01-22 7.08 6.92 6.95 7.08 52800.0 7.08
2021-01-21 7.07 6.88 7.03 6.99 71500.0 6.99
2021-01-20 7.08 6.95 6.95 7.01 46600.0 7.01
2021-01-19 7.16 6.94 7.1 6.98 49400.0 6.98
2021-01-15 7.04 6.93 6.99 7.02 32700.0 7.02
2021-01-14 7.13 7.0 7.0 7.1 29200.0 7.1
2021-01-13 7.14 6.95 7.01 7.01 54800.0 7.01
2021-01-12 7.06 6.97 7.0 7.04 31300.0 7.04
2021-01-11 7.0 6.9 6.95 7.0 55300.0 7.0
2021-01-08 7.16 6.98 7.16 7.02 49200.0 7.02
2021-01-07 7.29 7.16 7.28 7.16 30400.0 7.16
2021-01-06 7.32 7.04 7.04 7.27 73000.0 7.27
2021-01-05 7.11 6.88 6.88 7.03 57200.0 7.03
2021-01-04 7.11 6.82 7.08 6.87 83500.0 6.87
2020-12-31 7.1 6.98 7.01 6.99 52300.0 6.99
2020-12-30 7.06 6.85 6.86 7.02 39600.0 7.02
2020-12-29 6.91 6.78 6.89 6.81 56000.0 6.81
2020-12-28 6.89 6.76 6.84 6.84 76400.0 6.84
2020-12-24 6.81 6.73 6.8 6.78 10500.0 6.78
2020-12-23 7.02 6.62 6.62 6.84 67300.0 6.84
2020-12-22 6.85 6.6 6.73 6.6 190600.0 6.6
2020-12-21 6.84 6.57 6.69 6.7 128600.0 6.7
2020-12-18 7.02 6.77 6.85 6.79 188700.0 6.79
2020-12-17 7.03 6.83 6.95 6.83 159500.0 6.83
2020-12-16 7.13 6.93 7.13 6.93 56100.0 6.93
2020-12-15 7.15 7.0 7.02 7.13 36100.0 7.13
2020-12-14 7.09 6.97 7.09 6.97 51800.0 6.97
2020-12-11 7.1 7.0 7.07 7.04 29900.0 7.04
2020-12-10 7.25 7.09 7.22 7.12 55200.0 7.12
2020-12-09 7.25 7.1 7.24 7.22 91900.0 7.22
2020-12-08 7.21 7.05 7.05 7.21 125400.0 7.21
2020-12-07 7.18 7.05 7.15 7.09 84900.0 7.09
2020-12-04 7.29 7.09 7.09 7.2 71000.0 7.2
2020-12-03 7.18 6.95 6.97 7.01 70000.0 7.01
2020-12-02 7.0 6.85 6.97 6.97 125900.0 6.97
2020-12-01 6.96 6.75 6.84 6.96 161800.0 6.96
2020-11-30 6.83 6.74 6.77 6.77 123500.0 6.77
2020-11-27 6.83 6.69 6.78 6.78 59400.0 6.78
2020-11-25 6.92 6.72 6.8 6.81 179500.0 6.81
2020-11-24 6.88 6.68 6.77 6.88 185200.0 6.88
2020-11-23 6.71 6.66 6.7 6.69 123700.0 6.69
2020-11-20 6.73 6.63 6.63 6.7 74800.0 6.7
2020-11-19 6.7 6.56 6.56 6.7 43700.0 6.7
2020-11-18 6.73 6.58 6.58 6.6 137700.0 6.6
2020-11-17 6.61 6.5 6.53 6.54 127700.0 6.54
2020-11-16 6.69 6.54 6.64 6.59 52800.0 6.59
2020-11-13 6.63 6.48 6.53 6.5 73700.0 6.5
2020-11-12 6.68 6.41 6.62 6.51 27100.0 6.51
2020-11-11 6.72 6.6 6.68 6.66 46200.0 6.66
2020-11-10 6.71 6.61 6.64 6.66 69500.0 6.66
2020-11-09 6.72 6.55 6.7 6.56 113500.0 6.56
2020-11-06 6.72 6.47 6.5 6.47 194300.0 6.47
2020-11-05 6.68 6.39 6.39 6.49 25900.0 6.49
2020-11-04 6.7 6.27 6.36 6.42 35100.0 6.42
2020-11-03 6.63 6.3 6.3 6.56 50400.0 6.56
2020-11-02 6.33 5.92 5.95 6.2 55900.0 6.2
2020-10-30 6.15 5.85 6.12 5.92 58500.0 5.92
2020-10-29 6.22 5.87 5.96 6.15 61200.0 6.15
2020-10-28 6.04 5.79 6.04 5.98 41400.0 5.98
2020-10-27 6.36 6.13 6.36 6.13 23200.0 6.13
2020-10-26 6.56 6.19 6.56 6.42 58900.0 6.42
2020-10-23 6.7 6.64 6.7 6.65 167100.0 6.65
2020-10-22 6.71 6.65 6.7 6.66 313800.0 6.66
2020-10-21 6.73 6.67 6.68 6.69 57900.0 6.69
2020-10-20 6.74 6.65 6.74 6.68 14400.0 6.68
2020-10-19 6.79 6.66 6.72 6.68 17000.0 6.68
2020-10-16 6.78 6.5 6.68 6.73 55900.0 6.73
2020-10-15 6.75 6.48 6.55 6.74 36200.0 6.74
2020-10-14 6.65 6.45 6.6 6.56 34100.0 6.56
2020-10-13 6.79 6.54 6.72 6.64 26100.0 6.64
2020-10-12 7.23 6.52 6.54 6.81 246200.0 6.81
2020-10-09 6.95 6.85 6.95 6.91 16300.0 6.91
2020-10-08 6.95 6.74 6.95 6.93 27500.0 6.93
2020-10-07 6.86 6.56 6.74 6.84 36500.0 6.84
2020-10-06 6.85 6.65 6.72 6.65 46700.0 6.65
2020-10-05 6.7 6.57 6.57 6.61 35100.0 6.61
2020-10-02 6.61 6.38 6.47 6.59 27000.0 6.59
2020-10-01 6.7 6.07 6.14 6.62 139200.0 6.62
2020-09-30 6.28 6.1 6.2 6.14 61200.0 6.14
2020-09-29 6.2 5.97 6.2 6.19 41100.0 6.19
2020-09-28 6.27 6.06 6.09 6.21 26200.0 6.21
2020-09-25 6.07 5.93 6.0 6.04 50200.0 6.04
2020-09-24 6.04 5.56 5.56 6.0 95800.0 6.0
2020-09-23 5.66 5.5 5.5 5.53 51500.0 5.53
2020-09-22 5.75 5.5 5.75 5.56 73700.0 5.56
2020-09-21 5.99 5.67 5.8 5.74 99900.0 5.74
2020-09-18 6.26 5.91 6.25 5.94 175800.0 5.94
2020-09-17 6.21 6.1 6.1 6.18 187500.0 6.18
2020-09-16 6.32 6.03 6.2 6.11 115900.0 6.11
2020-09-15 6.47 5.86 6.38 5.89 51100.0 5.89
2020-09-14 6.3 6.13 6.16 6.24 14800.0 6.24
2020-09-11 6.3 6.06 6.19 6.07 13400.0 6.07
2020-09-10 6.29 6.1 6.29 6.22 25900.0 6.22
2020-09-09 6.26 6.1 6.2 6.19 26300.0 6.19
2020-09-08 6.24 5.95 5.95 6.21 32100.0 6.21
2020-09-04 6.05 5.84 6.05 5.97 13900.0 5.97
2020-09-03 6.26 5.88 6.2 5.89 19200.0 5.89
2020-09-02 6.2 6.0 6.0 6.16 46600.0 6.16
2020-09-01 6.04 5.91 5.95 6.04 20300.0 6.04
2020-08-31 6.15 5.94 6.06 6.01 47000.0 6.01
2020-08-28 6.13 5.94 6.03 6.12 13400.0 6.12
2020-08-27 5.94 5.82 5.93 5.93 9000.0 5.93
2020-08-26 6.06 5.82 6.04 5.85 26400.0 5.85
2020-08-25 6.16 5.98 6.16 6.09 19000.0 6.09
2020-08-24 6.23 6.01 6.01 6.06 32900.0 6.06
2020-08-21 6.14 5.99 6.0 6.02 42500.0 6.02
2020-08-20 6.25 5.99 6.12 6.1 27100.0 6.1
2020-08-19 6.42 6.17 6.17 6.25 19100.0 6.25
2020-08-18 6.4 6.18 6.4 6.21 16800.0 6.21
2020-08-17 6.45 6.32 6.4 6.39 39200.0 6.39
2020-08-14 6.4 6.27 6.32 6.36 22600.0 6.36
2020-08-13 6.56 6.38 6.5 6.41 30200.0 6.41
2020-08-12 6.68 6.53 6.68 6.56 26600.0 6.56
2020-08-11 6.9 6.49 6.7 6.5 39100.0 6.5
2020-08-10 6.81 6.47 6.53 6.64 51900.0 6.64
2020-08-07 6.44 6.23 6.33 6.42 23500.0 6.42
2020-08-06 6.43 6.21 6.25 6.38 27200.0 6.38
2020-08-05 6.25 5.65 5.9 6.25 42300.0 6.25
2020-08-04 5.99 5.82 5.82 5.92 13800.0 5.92
2020-08-03 5.91 5.72 5.76 5.91 22900.0 5.91
2020-07-31 5.78 5.39 5.71 5.75 47400.0 5.75
2020-07-30 5.94 5.72 5.87 5.76 9500.0 5.76
2020-07-29 6.07 5.75 5.75 5.96 17400.0 5.96
2020-07-28 6.09 5.59 6.02 5.73 51600.0 5.73
2020-07-27 6.11 5.94 5.96 6.1 12300.0 6.1
2020-07-24 6.35 5.93 6.23 5.96 11900.0 5.96
2020-07-23 6.3 6.13 6.14 6.2 14000.0 6.2
2020-07-22 6.33 6.12 6.33 6.15 23200.0 6.15
2020-07-21 6.43 6.3 6.4 6.35 21300.0 6.35
2020-07-20 6.39 6.08 6.13 6.3 32700.0 6.3
2020-07-17 6.41 6.13 6.34 6.2 38800.0 6.2
2020-07-16 6.52 6.18 6.46 6.36 42400.0 6.36
2020-07-15 6.75 6.45 6.66 6.55 87200.0 6.55
2020-07-14 6.51 5.66 5.66 6.5 41200.0 6.5
2020-07-13 5.84 5.62 5.74 5.71 100000.0 5.71
2020-07-10 5.72 5.5 5.5 5.71 25100.0 5.71
2020-07-09 5.62 5.36 5.62 5.51 90700.0 5.51
2020-07-08 5.7 5.45 5.47 5.67 48300.0 5.67
2020-07-07 5.99 5.52 5.67 5.53 27400.0 5.53
2020-07-06 6.24 5.75 6.24 5.76 27300.0 5.76
2020-07-02 6.19 6.0 6.15 6.1 46400.0 6.1
2020-07-01 6.3 5.95 6.3 6.15 59400.0 6.15
2020-06-30 6.34 5.96 6.0 6.27 64700.0 6.27
2020-06-29 6.03 5.36 5.36 6.02 78800.0 6.02
2020-06-26 5.6 5.27 5.56 5.28 355900.0 5.28
2020-06-25 5.62 5.44 5.44 5.53 45300.0 5.53
2020-06-24 5.65 5.33 5.64 5.46 95000.0 5.46
2020-06-23 5.75 5.58 5.64 5.68 24300.0 5.68
2020-06-22 5.56 5.45 5.5 5.51 82200.0 5.51
2020-06-19 5.65 5.5 5.57 5.55 114700.0 5.55
2020-06-18 5.86 5.5 5.77 5.59 125800.0 5.59
2020-06-17 5.9 5.4 5.48 5.86 55200.0 5.86
2020-06-16 5.55 4.91 4.91 5.51 305000.0 5.51
2020-06-15 5.05 4.67 5.05 4.85 330200.0 4.85
2020-06-12 5.65 4.97 5.47 5.02 411800.0 5.02
2020-06-11 5.82 5.43 5.8 5.47 54400.0 5.47
2020-06-10 6.82 5.96 6.76 6.04 83600.0 6.04
2020-06-09 6.94 6.62 6.9 6.74 51200.0 6.74
2020-06-08 7.17 6.93 7.0 7.04 57600.0 7.04
2020-06-05 6.98 6.6 6.75 6.92 82100.0 6.92
2020-06-04 6.73 6.42 6.56 6.71 110400.0 6.71
2020-06-03 6.72 6.48 6.63 6.7 55300.0 6.7
2020-06-02 6.55 6.39 6.53 6.43 35000.0 6.43
2020-06-01 6.66 6.31 6.31 6.51 60300.0 6.51
2020-05-29 6.5 6.19 6.22 6.39 37800.0 6.39
2020-05-28 6.38 6.15 6.31 6.35 55900.0 6.35
2020-05-27 6.32 6.03 6.08 6.11 55800.0 6.11
2020-05-26 6.06 5.87 5.95 5.9 40900.0 5.9
2020-05-22 5.89 5.5 5.83 5.71 15100.0 5.71
2020-05-21 5.92 5.7 5.73 5.79 18900.0 5.79
2020-05-20 5.74 5.32 5.32 5.69 39000.0 5.69
2020-05-19 5.75 5.15 5.63 5.21 26800.0 5.21
2020-05-18 5.86 5.46 5.78 5.66 67700.0 5.66
2020-05-15 5.8 5.48 5.8 5.52 24700.0 5.52
2020-05-14 6.06 5.47 5.64 5.73 66200.0 5.73
2020-05-13 5.96 5.01 5.01 5.89 63300.0 5.89
2020-05-12 5.23 5.01 5.11 5.05 49200.0 5.05
2020-05-11 5.53 5.05 5.49 5.05 44700.0 5.05
2020-05-08 5.57 5.21 5.29 5.52 25800.0 5.52
2020-05-07 5.2 5.01 5.06 5.09 36100.0 5.09
2020-05-06 5.45 5.01 5.2 5.06 30100.0 5.06
2020-05-05 5.5 5.05 5.44 5.1 31100.0 5.1
2020-05-04 5.47 5.26 5.47 5.29 23400.0 5.29
2020-05-01 5.81 5.28 5.8 5.38 46700.0 5.38
2020-04-30 6.3 5.78 6.3 5.9 39400.0 5.9
2020-04-29 6.62 5.94 5.95 6.49 80100.0 6.49
2020-04-28 5.91 5.54 5.75 5.84 56600.0 5.84
2020-04-27 5.78 5.38 5.64 5.63 58100.0 5.63
2020-04-24 5.74 5.19 5.2 5.69 38200.0 5.69
2020-04-23 5.52 5.21 5.35 5.25 37800.0 5.25
2020-04-22 5.61 5.3 5.4 5.35 42100.0 5.35
2020-04-21 5.64 5.37 5.4 5.41 23800.0 5.41
2020-04-20 5.9 5.52 5.52 5.68 44200.0 5.68
2020-04-17 5.95 5.26 5.29 5.64 94000.0 5.64
2020-04-16 5.33 5.11 5.16 5.18 80300.0 5.18
2020-04-15 5.17 4.93 5.13 5.1 57800.0 5.1
2020-04-14 5.52 5.01 5.32 5.04 69400.0 5.04
2020-04-13 5.37 5.09 5.21 5.1 42500.0 5.1
2020-04-09 5.06 4.61 4.61 5.03 32400.0 5.03
2020-04-08 4.7 4.39 4.5 4.44 31700.0 4.44
2020-04-07 4.81 4.37 4.72 4.46 34000.0 4.46
2020-04-06 4.73 4.4 4.43 4.54 31200.0 4.54
2020-04-03 4.89 4.23 4.71 4.31 53400.0 4.31
2020-04-02 5.34 4.53 5.17 4.74 51800.0 4.74
2020-04-01 5.78 5.12 5.78 5.17 82000.0 5.17
2020-03-31 5.95 5.42 5.87 5.95 131100.0 5.95
2020-03-30 6.03 5.72 5.72 6.0 39600.0 6.0
2020-03-27 6.1 5.58 5.9 5.68 65200.0 5.68
2020-03-26 6.22 5.28 5.42 6.22 61700.0 6.22
2020-03-25 5.86 5.24 5.76 5.4 40200.0 5.4
2020-03-24 5.82 5.23 5.41 5.54 75700.0 5.54
2020-03-23 5.55 5.07 5.55 5.22 49100.0 5.22
2020-03-20 5.93 5.26 5.93 5.44 85500.0 5.44
2020-03-19 6.0 5.25 5.25 5.96 80600.0 5.96
2020-03-18 5.9 5.34 5.84 5.36 70100.0 5.36
2020-03-17 6.14 4.93 4.96 6.11 144700.0 6.11
2020-03-16 5.24 4.8 5.13 4.91 56300.0 4.91
2020-03-13 5.76 5.12 5.52 5.34 91300.0 5.34
2020-03-12 5.52 4.5 4.5 5.37 90900.0 5.37
2020-03-11 4.73 4.43 4.63 4.57 61500.0 4.57
2020-03-10 5.26 4.4 5.0 4.71 89700.0 4.71
2020-03-09 4.97 4.52 4.66 4.69 37200.0 4.69
2020-03-06 5.15 4.74 5.0 4.8 44300.0 4.8
2020-03-05 5.46 4.98 5.44 5.12 39900.0 5.12
2020-03-04 5.71 5.51 5.71 5.6 18500.0 5.6
2020-03-03 5.67 5.3 5.58 5.6 31300.0 5.6
2020-03-02 5.75 5.57 5.65 5.65 34600.0 5.65
2020-02-28 5.85 5.56 5.79 5.65 58400.0 5.65
2020-02-27 6.11 5.81 6.06 5.84 48800.0 5.84
2020-02-26 6.3 6.09 6.3 6.21 28500.0 6.21
2020-02-25 6.32 6.11 6.32 6.22 21900.0 6.22
2020-02-24 6.36 6.21 6.3 6.28 28200.0 6.28
2020-02-21 6.49 6.39 6.49 6.48 31700.0 6.48
2020-02-20 6.57 6.37 6.47 6.45 16100.0 6.45
2020-02-19 6.55 6.43 6.43 6.49 25100.0 6.49
2020-02-18 6.58 6.43 6.43 6.43 10000.0 6.43