Trecora Resources (NY: TREC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	8.110	8.440	8.110	8.400	61,983	+0.34(+4.22%)
Aug 30, 2021	7.960	8.410	7.940	8.060	469,633	+0.07(+0.88%)
Aug 27, 2021	7.890	8.000	7.840	7.990	63,764	+0.17(+2.17%)
Aug 26, 2021	7.900	7.980	7.770	7.820	42,251	-0.07(-0.89%)
Aug 25, 2021	7.850	7.940	7.810	7.890	40,363	-0.02(-0.25%)
Aug 24, 2021	7.790	7.930	7.770	7.910	37,407	+0.21(+2.73%)
Aug 23, 2021	7.700	7.810	7.640	7.700	142,425	+0.05(+0.65%)
Aug 20, 2021	7.600	7.670	7.540	7.650	45,174	+0.01(+0.13%)
Aug 19, 2021	7.770	7.770	7.610	7.640	62,568	-0.16(-2.05%)
Aug 18, 2021	7.920	7.920	7.790	7.800	40,478	-0.08(-1.02%)
Aug 17, 2021	7.860	7.990	7.800	7.880	91,857	-0.10(-1.25%)
Aug 16, 2021	7.990	8.050	7.720	7.980	86,591	+0.00(+0.00%)
Aug 13, 2021	8.000	8.100	7.880	7.980	46,929	-0.02(-0.25%)
Aug 12, 2021	8.110	8.150	7.975	8.000	25,944	-0.11(-1.36%)
Aug 11, 2021	7.910	8.140	7.830	8.110	95,866	+0.17(+2.14%)
Aug 10, 2021	7.860	7.970	7.760	7.940	57,934	+0.04(+0.51%)
Aug 09, 2021	7.890	7.970	7.870	7.900	54,320	+0.02(+0.25%)
Aug 06, 2021	7.960	8.000	7.850	7.880	41,171	-0.12(-1.50%)
Aug 05, 2021	8.080	8.100	7.865	8.000	62,124	+0.23(+2.96%)
Aug 04, 2021	7.880	7.990	7.750	7.770	94,666	-0.30(-3.72%)
Aug 03, 2021	8.290	8.300	8.010	8.070	95,858	-0.21(-2.54%)
Aug 02, 2021	8.000	8.550	7.980	8.280	339,488	+0.36(+4.55%)
Jul 30, 2021	7.850	7.960	7.780	7.920	50,858	+0.03(+0.38%)
Jul 29, 2021	7.640	7.970	7.640	7.890	155,480	+0.17(+2.20%)
Jul 28, 2021	7.900	7.920	7.610	7.720	509,761	-0.20(-2.53%)
Jul 27, 2021	7.805	7.947	7.805	7.920	29,819	-0.01(-0.13%)
Jul 26, 2021	7.770	7.960	7.770	7.930	43,760	+0.11(+1.41%)
Jul 23, 2021	7.930	7.930	7.800	7.820	33,823	-0.09(-1.14%)
Jul 22, 2021	7.990	8.020	7.800	7.910	52,627	-0.11(-1.37%)
Jul 21, 2021	8.060	8.060	7.900	8.020	53,315	+0.07(+0.88%)
Jul 20, 2021	7.990	8.040	7.940	7.950	59,118	+0.01(+0.13%)
Jul 19, 2021	7.990	8.200	7.840	7.940	116,349	-0.12(-1.49%)
Jul 16, 2021	8.260	8.270	8.060	8.060	110,691	-0.21(-2.54%)
Jul 15, 2021	8.230	8.300	8.095	8.270	92,794	+0.06(+0.73%)
Jul 14, 2021	8.380	8.415	8.170	8.210	100,836	-0.07(-0.85%)
Jul 13, 2021	8.270	8.435	8.130	8.280	273,007	+0.02(+0.24%)
Jul 12, 2021	8.250	8.300	8.185	8.260	39,969	-0.01(-0.12%)
Jul 09, 2021	8.060	8.351	8.055	8.270	130,675	+0.21(+2.61%)
Jul 08, 2021	8.000	8.100	7.820	8.060	66,204	-0.01(-0.12%)
Jul 07, 2021	8.080	8.180	7.950	8.070	53,787	-0.08(-0.98%)
Jul 06, 2021	8.250	8.320	8.000	8.150	106,475	-0.11(-1.33%)
Jul 02, 2021	8.310	8.350	8.080	8.260	51,242	-0.06(-0.72%)
Jul 01, 2021	8.360	8.475	8.110	8.320	96,593	+0.00(+0.00%)
Jun 30, 2021	8.430	8.450	8.220	8.320	66,727	-0.07(-0.83%)
Jun 29, 2021	8.360	8.570	8.342	8.390	113,922	+0.24(+2.94%)
Jun 28, 2021	8.470	8.540	8.150	8.150	90,482	-0.26(-3.09%)
Jun 25, 2021	8.320	8.480	8.250	8.410	3,198,967	+0.09(+1.08%)
Jun 24, 2021	8.170	8.410	8.080	8.320	299,543	+0.16(+1.96%)
Jun 23, 2021	8.100	8.200	8.040	8.160	267,380	+0.00(+0.00%)
Jun 22, 2021	8.170	8.340	8.050	8.160	138,265	-0.06(-0.73%)
Jun 21, 2021	8.020	8.340	8.020	8.220	179,173	+0.16(+1.99%)
Jun 18, 2021	8.500	8.500	7.990	8.060	190,616	-0.39(-4.62%)
Jun 17, 2021	8.820	8.820	8.357	8.450	130,574	-0.33(-3.76%)
Jun 16, 2021	9.080	9.080	8.650	8.780	112,626	-0.25(-2.77%)
Jun 15, 2021	8.580	9.170	8.420	9.030	243,369	+0.53(+6.24%)
Jun 14, 2021	8.500	8.570	8.400	8.500	143,495	+0.00(+0.00%)
Jun 11, 2021	8.480	8.560	8.330	8.500	144,868	+0.02(+0.24%)
Jun 10, 2021	8.520	8.530	8.420	8.480	67,894	+0.01(+0.12%)
Jun 09, 2021	8.510	8.510	8.390	8.470	72,782	+0.00(+0.00%)
Jun 08, 2021	8.390	8.500	8.240	8.470	84,457	+0.11(+1.32%)
Jun 07, 2021	8.510	8.520	8.310	8.360	117,593	-0.19(-2.22%)
Jun 04, 2021	8.470	8.590	8.390	8.550	79,430	+0.14(+1.66%)
Jun 03, 2021	8.230	8.466	8.200	8.410	98,317	+0.11(+1.33%)
Jun 02, 2021	8.250	8.370	8.200	8.300	107,671	+0.04(+0.48%)