Indicators

Tejon Ranch Company (NY: TRC )

17.07 +0.20 (+1.19%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	26.98	27.02	26.70	26.84	34,852	+0.08(+0.28%)
Jan 30, 2012	27.03	27.26	26.59	26.76	67,820	-0.33(-1.22%)
Jan 27, 2012	26.60	27.41	26.59	27.09	72,140	+0.45(+1.70%)
Jan 26, 2012	25.74	27.22	25.74	26.64	88,768	+1.10(+4.31%)
Jan 25, 2012	25.18	25.78	25.11	25.54	57,583	+0.30(+1.19%)
Jan 24, 2012	24.61	25.28	24.40	25.24	43,043	+0.51(+2.06%)
Jan 23, 2012	24.74	25.11	24.58	24.73	36,064	-0.06(-0.23%)
Jan 20, 2012	24.93	25.28	24.69	24.79	65,137	-0.20(-0.79%)
Jan 19, 2012	24.18	25.16	24.12	24.98	142,623	+1.00(+4.16%)
Jan 18, 2012	23.96	24.14	23.87	23.98	67,551	-0.04(-0.16%)
Jan 17, 2012	24.04	24.33	23.84	24.02	55,885	+0.11(+0.47%)
Jan 13, 2012	24.05	24.19	23.87	23.91	38,696	-0.41(-1.70%)
Jan 12, 2012	24.42	24.62	24.08	24.32	58,428	+0.04(+0.15%)
Jan 11, 2012	23.92	24.35	23.88	24.29	111,060	+0.21(+0.86%)
Jan 10, 2012	23.81	24.10	23.75	24.08	75,720	+0.57(+2.44%)
Jan 09, 2012	23.82	23.98	23.45	23.50	99,407	-0.11(-0.48%)
Jan 06, 2012	23.54	24.28	23.46	23.62	84,425	+0.04(+0.16%)
Jan 05, 2012	23.28	23.73	22.91	23.58	1,530,520	+0.10(+0.44%)

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.