Trecora Resources (NY: TREC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	8.220	8.320	8.170	8.180	19,266	-0.02(-0.24%)
Sep 29, 2021	8.230	8.255	8.070	8.200	28,537	+0.00(+0.00%)
Sep 28, 2021	8.310	8.310	8.190	8.200	23,111	-0.13(-1.56%)
Sep 27, 2021	8.210	8.410	8.210	8.330	20,582	+0.12(+1.46%)
Sep 24, 2021	8.050	8.310	8.050	8.210	57,922	+0.11(+1.36%)
Sep 23, 2021	8.200	8.200	8.080	8.100	30,004	-0.07(-0.86%)
Sep 22, 2021	8.050	8.265	8.050	8.170	99,594	+0.11(+1.36%)
Sep 21, 2021	8.060	8.110	7.800	8.060	157,883	+0.06(+0.75%)
Sep 20, 2021	8.170	8.190	7.950	8.000	81,506	-0.30(-3.61%)
Sep 17, 2021	8.270	8.350	8.150	8.300	124,665	+0.01(+0.12%)
Sep 16, 2021	8.190	8.400	8.105	8.290	62,984	+0.08(+0.97%)
Sep 15, 2021	8.350	8.410	8.040	8.210	191,720	-0.10(-1.20%)
Sep 14, 2021	8.570	8.650	8.265	8.310	166,086	-0.28(-3.26%)
Sep 13, 2021	8.820	8.860	8.485	8.590	48,988	-0.18(-2.05%)
Sep 10, 2021	8.560	8.795	8.365	8.770	187,590	+0.55(+6.69%)
Sep 09, 2021	8.280	8.290	8.135	8.220	70,066	-0.14(-1.67%)
Sep 08, 2021	8.470	8.490	8.320	8.360	146,484	-0.07(-0.83%)
Sep 07, 2021	8.390	8.450	8.330	8.430	200,917	+0.07(+0.84%)
Sep 03, 2021	8.540	8.540	8.315	8.360	59,389	-0.11(-1.30%)
Sep 02, 2021	8.620	8.750	8.470	8.470	38,632	-0.11(-1.28%)
Sep 01, 2021	8.490	8.670	8.370	8.580	118,820	+0.18(+2.14%)
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%)