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 (%)
Dec 29, 2023	17.46	17.56	17.19	17.20	37,291	-0.33(-1.88%)
Dec 28, 2023	17.52	17.67	17.52	17.53	39,066	-0.06(-0.34%)
Dec 27, 2023	17.60	17.61	17.46	17.59	40,056	+0.09(+0.51%)
Dec 26, 2023	17.36	17.57	17.22	17.50	89,773	+0.25(+1.45%)
Dec 22, 2023	17.00	17.37	16.88	17.25	60,550	+0.35(+2.07%)
Dec 21, 2023	17.06	17.10	16.84	16.90	50,558	-0.04(-0.24%)
Dec 20, 2023	16.91	17.32	16.91	16.94	86,250	-0.05(-0.29%)
Dec 19, 2023	16.87	17.06	16.76	16.99	78,103	+0.19(+1.13%)
Dec 18, 2023	16.88	16.93	16.71	16.80	37,679	+0.02(+0.12%)
Dec 15, 2023	17.20	17.28	16.62	16.78	189,713	-0.45(-2.61%)
Dec 14, 2023	17.26	17.60	17.11	17.23	106,304	+0.25(+1.47%)
Dec 13, 2023	16.45	17.00	16.38	16.98	86,495	+0.63(+3.85%)
Dec 12, 2023	16.43	16.43	16.15	16.35	25,182	+0.00(+0.00%)
Dec 11, 2023	16.52	16.58	16.23	16.35	44,667	-0.13(-0.79%)
Dec 08, 2023	16.22	16.52	16.01	16.48	53,332	+0.19(+1.17%)
Dec 07, 2023	16.22	16.31	15.94	16.29	72,722	+0.15(+0.93%)
Dec 06, 2023	16.41	16.41	15.87	16.14	69,496	-0.12(-0.74%)
Dec 05, 2023	16.49	16.49	15.97	16.26	34,157	-0.23(-1.39%)
Dec 04, 2023	16.49	16.57	16.32	16.49	38,230	+0.06(+0.37%)

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.