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 28, 2006	42.82	43.01	42.47	42.50	22,088	-0.41(-0.97%)
Apr 27, 2006	42.88	43.21	42.16	42.91	33,875	+0.02(+0.04%)
Apr 26, 2006	42.47	43.27	42.42	42.89	43,114	+0.53(+1.24%)
Apr 25, 2006	42.92	43.03	41.39	42.37	57,556	-0.56(-1.29%)
Apr 24, 2006	43.92	43.92	42.85	42.92	45,662	-0.87(-1.98%)
Apr 21, 2006	45.20	45.20	43.65	43.79	65,308	-0.94(-2.11%)
Apr 20, 2006	44.46	44.76	44.27	44.73	39,079	+0.27(+0.61%)
Apr 19, 2006	44.07	44.53	43.84	44.46	50,760	+0.23(+0.51%)
Apr 18, 2006	43.14	44.24	42.90	44.23	51,397	+1.10(+2.55%)
Apr 17, 2006	43.79	43.79	42.81	43.13	63,503	-0.66(-1.51%)
Apr 13, 2006	44.03	44.26	43.51	43.79	35,468	-0.50(-1.13%)
Apr 12, 2006	45.07	45.09	43.94	44.29	32,707	-1.02(-2.24%)
Apr 11, 2006	45.91	45.91	45.20	45.30	46,193	-0.51(-1.11%)
Apr 10, 2006	45.81	45.87	45.24	45.81	26,335	+0.14(+0.31%)
Apr 07, 2006	45.62	46.08	45.34	45.67	46,618	+0.42(+0.94%)
Apr 06, 2006	45.21	45.42	44.26	45.25	50,547	+0.04(+0.08%)
Apr 05, 2006	45.39	45.61	45.11	45.21	28,990	-0.05(-0.10%)
Apr 04, 2006	44.82	45.44	44.77	45.26	35,574	+0.42(+0.95%)

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.