Indicators

Tejon Ranch Company (NY: TRC )

17.87 -0.11 (-0.61%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	29.21	29.29	28.76	28.82	39,572	-0.37(-1.26%)
Jan 28, 2010	28.54	29.29	28.07	29.19	106,361	+0.77(+2.72%)
Jan 27, 2010	28.02	28.47	27.93	28.42	23,509	+0.17(+0.60%)
Jan 26, 2010	28.31	29.01	28.01	28.25	39,399	-0.24(-0.86%)
Jan 25, 2010	28.48	28.57	27.99	28.50	36,451	+0.20(+0.70%)
Jan 22, 2010	28.03	28.90	27.96	28.30	43,267	+0.19(+0.67%)
Jan 21, 2010	28.35	28.62	27.86	28.11	44,808	-0.28(-1.00%)
Jan 20, 2010	28.56	28.78	28.18	28.39	19,953	-0.51(-1.76%)
Jan 19, 2010	28.76	28.94	28.57	28.90	24,569	+0.14(+0.49%)
Jan 15, 2010	28.58	28.76	28.76	28.76	148,033	+0.27(+0.96%)
Jan 14, 2010	28.22	28.66	28.13	28.49	38,703	+0.24(+0.87%)
Jan 13, 2010	27.37	28.55	27.37	28.24	31,133	+0.91(+3.34%)
Jan 12, 2010	27.26	27.56	27.13	27.33	19,125	-0.07(-0.24%)
Jan 11, 2010	28.01	28.01	27.23	27.39	25,380	-0.37(-1.32%)
Jan 08, 2010	28.07	28.07	27.38	27.76	26,704	-0.40(-1.40%)
Jan 07, 2010	27.74	28.24	27.45	28.16	22,945	+0.58(+2.12%)
Jan 06, 2010	27.89	28.16	27.40	27.57	49,434	-0.27(-0.98%)
Jan 05, 2010	28.45	28.45	27.55	27.85	32,085	-0.62(-2.18%)

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.