Indicators

Tejon Ranch Company (NY: TRC )

18.23 +0.26 (+1.45%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	24.29	25.06	24.29	25.06	67,277	+0.85(+3.50%)
Nov 27, 2009	23.58	24.69	23.58	24.21	25,098	+0.14(+0.59%)
Nov 25, 2009	24.46	24.77	23.90	24.07	28,578	-0.35(-1.43%)
Nov 24, 2009	24.60	24.68	24.11	24.42	20,239	-0.08(-0.35%)
Nov 23, 2009	24.44	24.55	23.78	24.50	34,036	+0.47(+1.96%)
Nov 20, 2009	23.91	24.13	23.78	24.03	21,025	+0.01(+0.04%)
Nov 19, 2009	24.30	24.41	23.61	24.02	48,314	-0.43(-1.77%)
Nov 18, 2009	24.44	24.58	24.28	24.46	43,670	-0.03(-0.12%)
Nov 17, 2009	25.22	25.25	23.76	24.48	75,840	-0.47(-1.89%)
Nov 16, 2009	25.03	25.65	24.86	24.95	35,953	+0.09(+0.38%)
Nov 13, 2009	24.72	25.01	24.39	24.86	20,169	+0.39(+1.58%)
Nov 12, 2009	25.28	25.42	24.41	24.47	25,972	-0.94(-3.71%)
Nov 11, 2009	24.95	25.44	24.58	25.42	25,473	+0.77(+3.13%)
Nov 10, 2009	24.93	25.12	24.49	24.64	21,717	-0.51(-2.02%)
Nov 09, 2009	24.86	25.16	24.47	25.15	27,033	+0.45(+1.83%)
Nov 06, 2009	24.45	25.00	23.90	24.70	19,945	+0.09(+0.38%)
Nov 05, 2009	24.04	24.67	23.93	24.61	27,316	+0.89(+3.77%)
Nov 04, 2009	24.30	24.53	23.64	23.71	22,261	-0.53(-2.18%)
Nov 03, 2009	24.01	24.38	23.54	24.24	25,198	-0.05(-0.19%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.