Indicators

Tejon Ranch Company (NY: TRC )

17.98 +0.14 (+0.78%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	46.53	48.03	46.26	46.91	102,901	+0.29(+0.63%)
Apr 27, 2007	46.08	46.75	45.88	46.62	47,574	+0.45(+0.98%)
Apr 26, 2007	46.07	46.17	45.11	46.17	42,583	+0.08(+0.16%)
Apr 25, 2007	46.48	46.64	45.86	46.10	32,707	-0.12(-0.26%)
Apr 24, 2007	47.31	47.31	45.91	46.22	47,362	-0.62(-1.33%)
Apr 23, 2007	47.12	47.33	46.84	46.84	28,034	-0.45(-0.96%)
Apr 20, 2007	46.33	47.81	46.14	47.29	45,344	+1.81(+3.98%)
Apr 19, 2007	46.10	46.32	45.31	45.48	60,954	-0.85(-1.83%)
Apr 18, 2007	46.66	47.18	46.30	46.33	25,167	-0.56(-1.20%)
Apr 17, 2007	47.17	47.39	46.24	46.90	40,884	-0.26(-0.56%)
Apr 16, 2007	46.18	47.76	46.18	47.16	83,149	+1.21(+2.64%)
Apr 13, 2007	45.29	46.31	45.29	45.94	37,167	+0.69(+1.52%)
Apr 12, 2007	44.90	45.27	44.49	45.26	24,105	+0.33(+0.73%)
Apr 11, 2007	45.86	45.86	44.87	44.93	30,052	-0.91(-1.99%)
Apr 10, 2007	45.45	46.05	45.42	45.84	29,309	+0.49(+1.08%)
Apr 09, 2007	46.14	46.47	45.13	45.35	35,043	-0.72(-1.55%)
Apr 05, 2007	45.35	46.10	44.81	46.07	39,079	+0.76(+1.68%)
Apr 04, 2007	44.69	45.71	44.55	45.30	35,362	+0.64(+1.43%)
Apr 03, 2007	44.01	44.77	44.01	44.66	28,353	+0.74(+1.69%)

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.