Trecora Resources - Price History
Stock symbol TREC is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for TREC (Trecora Resources)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $9.81 | $9.81 |
| June 2023 | $9.81 | $9.81 |
| May 2023 | $9.81 | $9.81 |
| April 2023 | $9.81 | $9.81 |
| March 2023 | $9.81 | $9.81 |
| February 2023 | $9.81 | $9.81 |
| January 2023 | $9.81 | $9.81 |
| December 2022 | $9.81 | $9.81 |
| November 2022 | $9.81 | $9.81 |
| October 2022 | $9.81 | $9.81 |
| September 2022 | $9.81 | $9.81 |
| August 2022 | $9.81 | $9.81 |
| July 2022 | - | - |
| June 2022 | $9.81 | $9.81 |
| May 2022 | $9.74 | $9.74 |
| April 2022 | $9.74 | $9.74 |
| March 2022 | $8.46 | $8.46 |
| February 2022 | $8.87 | $8.87 |
| January 2022 | $8.37 | $8.37 |
| December 2021 | $8.08 | $8.08 |
| November 2021 | $8.57 | $8.57 |
| October 2021 | $7.78 | $7.78 |
| September 2021 | $8.18 | $8.18 |
| August 2021 | $8.40 | $8.40 |
| July 2021 | $7.92 | $7.92 |
| June 2021 | $8.32 | $8.32 |
| May 2021 | $8.19 | $8.19 |
| April 2021 | $7.59 | $7.59 |
| March 2021 | $7.77 | $7.77 |
| February 2021 | $7.10 | $7.10 |
| January 2021 | $6.31 | $6.31 |
| December 2020 | $6.99 | $6.99 |
| November 2020 | $6.77 | $6.77 |
| October 2020 | $5.92 | $5.92 |
| September 2020 | $6.14 | $6.14 |
| August 2020 | $6.01 | $6.01 |
| July 2020 | $5.75 | $5.75 |
| June 2020 | $6.27 | $6.27 |
| May 2020 | $6.39 | $6.39 |
| April 2020 | $5.90 | $5.90 |
| March 2020 | $5.95 | $5.95 |
| February 2020 | $5.65 | $5.65 |
| January 2020 | $6.77 | $6.77 |
| December 2019 | $7.15 | $7.15 |
| November 2019 | $7.70 | $7.70 |
| October 2019 | $8.77 | $8.77 |
| September 2019 | $9.02 | $9.02 |
| August 2019 | $9.05 | $9.05 |
| July 2019 | $9.49 | $9.49 |
| June 2019 | $9.57 | $9.57 |
| May 2019 | $9.48 | $9.48 |
| April 2019 | $9.35 | $9.35 |
| March 2019 | $9.09 | $9.09 |
| February 2019 | $9.60 | $9.60 |
| January 2019 | $8.67 | $8.67 |
| December 2018 | $7.80 | $7.80 |
| November 2018 | $9.30 | $9.30 |
| October 2018 | $10.80 | $10.80 |
| September 2018 | $14 | $14 |
| August 2018 | $14 | $14 |
| July 2018 | $15 | $15 |
| June 2018 | $14.85 | $14.85 |
| May 2018 | $13.95 | $13.95 |
| April 2018 | $12.95 | $12.95 |
| March 2018 | $13.60 | $13.60 |
| February 2018 | $11.10 | $11.10 |
| January 2018 | $13.30 | $13.30 |
| December 2017 | $13.50 | $13.50 |
| November 2017 | $12.55 | $12.55 |
| October 2017 | $12.15 | $12.15 |
| September 2017 | $13.30 | $13.30 |
| August 2017 | $12.15 | $12.15 |
| July 2017 | $11.55 | $11.55 |
| June 2017 | $11.25 | $11.25 |
| May 2017 | $10.70 | $10.70 |
| April 2017 | $11.05 | $11.05 |
| March 2017 | $11.10 | $11.10 |
| February 2017 | $12.05 | $12.05 |
| January 2017 | $12.40 | $12.40 |
| December 2016 | $13.85 | $13.85 |
| November 2016 | $12.05 | $12.05 |
| October 2016 | $10.25 | $10.25 |
| September 2016 | $11.42 | $11.42 |
| August 2016 | $10.92 | $10.92 |
| July 2016 | $11.43 | $11.43 |
| June 2016 | $10.43 | $10.43 |
| May 2016 | $11.25 | $11.25 |
| April 2016 | $11.45 | $11.45 |
| March 2016 | $9.62 | $9.62 |
| February 2016 | $9.66 | $9.66 |
| January 2016 | $10.52 | $10.52 |
| December 2015 | $12.39 | $12.39 |
| November 2015 | $14.46 | $14.46 |
| October 2015 | $14.24 | $14.24 |
| September 2015 | $12.42 | $12.42 |
| August 2015 | $12.92 | $12.92 |
| July 2015 | $13.96 | $13.96 |
| June 2015 | $15.10 | $15.10 |
| May 2015 | $13.74 | $13.74 |
| April 2015 | $12 | $12 |
| March 2015 | $12.20 | $12.20 |
| February 2015 | $14.43 | $14.43 |
| January 2015 | $13.75 | $13.75 |
| December 2014 | $14.70 | $14.70 |
| November 2014 | $12.29 | $12.29 |
| October 2014 | $13.15 | $13.15 |
| September 2014 | $12.38 | $12.38 |
| August 2014 | $13.14 | $13.14 |
| July 2014 | $12.02 | $12.02 |
| June 2014 | $11.84 | $11.84 |
| May 2014 | $10.45 | $10.45 |
| April 2014 | $10.93 | $10.93 |
| March 2014 | $10.85 | $10.85 |
| February 2014 | $12.24 | $12.24 |
| January 2014 | $11.40 | $11.40 |
| December 2013 | $12.55 | $12.55 |
| November 2013 | $10.32 | $10.32 |
| October 2013 | $9.10 | $9.10 |
| September 2013 | $9.10 | $9.10 |
| August 2013 | $7.80 | $7.80 |
| July 2013 | $8.94 | $8.94 |
| June 2013 | $8.70 | $8.70 |
| May 2013 | $7.40 | $7.40 |
| April 2013 | $7.61 | $7.61 |
| March 2013 | $8.43 | $8.43 |
| February 2013 | $7.36 | $7.36 |
| January 2013 | $7.91 | $7.91 |
| December 2012 | $8.31 | $8.31 |
| November 2012 | $8.13 | $8.13 |
| October 2012 | $8.54 | $8.54 |
| September 2012 | $9.79 | $9.79 |
| August 2012 | $9.64 | $9.64 |
| July 2012 | $9.50 | $9.50 |
| June 2012 | $9.69 | $9.69 |
| May 2012 | $9.90 | $9.90 |
| April 2012 | $8.73 | $8.73 |
| March 2012 | $9.28 | $9.28 |
| February 2012 | $7.93 | $7.93 |
| January 2012 | $7.99 | $7.99 |
| December 2011 | $8.48 | $8.48 |
| November 2011 | $6.50 | $6.50 |
| October 2011 | $4.56 | $4.56 |
| September 2011 | $3.33 | $3.33 |
| August 2011 | $3.98 | $3.98 |
| July 2011 | $4.38 | $4.38 |
| June 2011 | $4.05 | $4.05 |
| May 2011 | $4.12 | $4.12 |
| April 2011 | $4.07 | $4.07 |
| March 2011 | $4.09 | $4.09 |
| February 2011 | $4.67 | $4.67 |
| January 2011 | $4.50 | $4.50 |
| December 2010 | $4.42 | $4.42 |
| November 2010 | $3.34 | $3.34 |
| October 2010 | $2.98 | $2.98 |
| September 2010 | $2.44 | $2.44 |
| August 2010 | $1.77 | $1.77 |
| July 2010 | $2.46 | $2.46 |
| June 2010 | $2.22 | $2.22 |
| May 2010 | $2.75 | $2.75 |
| April 2010 | $2.77 | $2.77 |
| March 2010 | $2.68 | $2.68 |
| February 2010 | $2.91 | $2.91 |
| January 2010 | $2.35 | $2.35 |
| December 2009 | $2.40 | $2.40 |
| November 2009 | $2.40 | $2.40 |
| October 2009 | $2.58 | $2.58 |
| September 2009 | $3.15 | $3.15 |
| August 2009 | $3.58 | $3.58 |
| July 2009 | $3.45 | $3.45 |
| June 2009 | $3.35 | $3.35 |
| May 2009 | $2.85 | $2.85 |
| April 2009 | $1.76 | $1.76 |
| March 2009 | $1.50 | $1.50 |
| February 2009 | $0.97 | $0.97 |
| January 2009 | $1.15 | $1.15 |
| December 2008 | $1.60 | $1.60 |
| November 2008 | $0.89 | $0.89 |
| October 2008 | $1.97 | $1.97 |
| September 2008 | $4.50 | $4.50 |
| August 2008 | $4.18 | $4.18 |
| July 2008 | $4.75 | $4.75 |
| June 2008 | $5.74 | $5.74 |
| May 2008 | $5.53 | $5.53 |
| April 2008 | $6.76 | $6.76 |
| March 2008 | $6.84 | $6.84 |
| February 2008 | $6.89 | $6.89 |
| January 2008 | $7.25 | $7.25 |
| December 2007 | $7.65 | $7.65 |
| November 2007 | $7.90 | $7.90 |
| October 2007 | $8.85 | $8.85 |
| September 2007 | $6.15 | $6.15 |
| August 2007 | $5.55 | $5.55 |
| July 2007 | $6.30 | $6.30 |
| June 2007 | $6.45 | $6.45 |
| May 2007 | $6.40 | $6.40 |
| April 2007 | $5.65 | $5.65 |
| March 2007 | $4.15 | $4.15 |
| February 2007 | $3.54 | $3.54 |
| January 2007 | $3.24 | $3.24 |
| December 2006 | $3.15 | $3.15 |
| November 2006 | $2.89 | $2.89 |
| October 2006 | $3.08 | $3.08 |
| September 2006 | $3.10 | $3.10 |
| August 2006 | $3.41 | $3.41 |
| July 2006 | $1.84 | $1.84 |
TREC
Price: $9.81
52 week price:
Earnings Per Share: 0.32 USD
P/E Ratio: 6.36
Exchange: NYQ
Sector: Basic Materials
Industry: Specialty Chemicals
Volume: 42479
Ebitda: 5.9 millionMarket Capitalization: 203.3 million