Indicators

Tejon Ranch Company (NY: TRC )

16.85 -0.15 (-0.88%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	23.20	23.26	23.01	23.05	41,802	-0.15(-0.65%)
Dec 29, 2011	23.14	23.71	22.93	23.20	46,646	+0.23(+0.98%)
Dec 28, 2011	23.66	23.74	22.90	22.98	57,205	-0.81(-3.40%)
Dec 27, 2011	23.68	24.00	23.44	23.79	21,327	-0.02(-0.08%)
Dec 23, 2011	23.92	23.97	23.74	23.81	16,217	-0.51(-2.09%)
Dec 21, 2011	24.30	24.54	23.63	24.31	28,085	-0.09(-0.39%)
Dec 20, 2011	23.46	24.55	23.33	24.41	64,015	+1.46(+6.36%)
Dec 19, 2011	23.52	23.77	22.85	22.95	55,709	-0.46(-1.97%)
Dec 16, 2011	23.25	24.09	23.04	23.41	85,660	+0.18(+0.77%)
Dec 15, 2011	23.17	23.50	22.87	23.23	37,875	+0.30(+1.31%)
Dec 14, 2011	23.12	23.38	22.88	22.93	57,903	-0.38(-1.62%)
Dec 13, 2011	23.49	23.95	23.17	23.31	76,903	-0.08(-0.36%)
Dec 12, 2011	22.89	23.69	22.79	23.39	79,207	+0.25(+1.10%)
Dec 09, 2011	22.33	23.54	22.33	23.14	91,631	+0.92(+4.15%)
Dec 08, 2011	22.65	22.83	22.18	22.21	425,252	-0.56(-2.48%)
Dec 07, 2011	22.63	23.05	22.22	22.78	72,444	+0.02(+0.08%)
Dec 06, 2011	22.64	22.95	22.53	22.76	53,232	+0.17(+0.75%)
Dec 05, 2011	22.62	23.27	22.37	22.59	120,344	+0.35(+1.57%)
Dec 02, 2011	22.96	23.09	22.19	22.24	166,736	-0.40(-1.79%)

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.