Indicators

Tejon Ranch Company (NY: TRC )

18.46 +0.51 (+2.84%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	24.24	24.60	23.43	24.59	27,579	+0.03(+0.11%)
Nov 26, 2008	22.74	24.90	22.30	24.56	85,682	+1.27(+5.46%)
Nov 25, 2008	23.76	23.87	22.23	23.29	83,924	-0.47(-1.98%)
Nov 24, 2008	22.36	24.42	21.76	23.76	77,534	+1.72(+7.82%)
Nov 21, 2008	20.05	22.34	19.21	22.04	108,288	+2.42(+12.34%)
Nov 20, 2008	20.72	21.02	19.62	19.62	123,415	-1.24(-5.96%)
Nov 19, 2008	22.60	22.88	20.80	20.86	95,208	-1.88(-8.28%)
Nov 18, 2008	23.51	24.31	22.28	22.74	61,130	-0.74(-3.17%)
Nov 17, 2008	23.21	23.97	22.29	23.49	84,489	-0.06(-0.24%)
Nov 14, 2008	24.39	24.73	23.50	23.54	0	-1.17(-4.73%)
Nov 13, 2008	22.01	24.71	21.09	24.71	128,737	+2.95(+13.54%)
Nov 12, 2008	22.41	22.60	21.66	21.76	278,562	-0.95(-4.19%)
Nov 11, 2008	23.66	23.67	22.70	22.71	105,025	-1.01(-4.25%)
Nov 10, 2008	25.78	25.81	23.64	23.72	67,089	-1.42(-5.66%)
Nov 07, 2008	25.19	25.29	24.60	25.14	51,589	+0.19(+0.75%)
Nov 06, 2008	25.15	25.44	24.72	24.95	46,080	-0.34(-1.34%)
Nov 05, 2008	26.88	27.17	25.18	25.29	79,696	-2.23(-8.11%)
Nov 04, 2008	27.95	27.95	26.93	27.53	48,496	+0.45(+1.67%)

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.