Indicators

Tejon Ranch Company (NY: TRC )

17.95 -0.21 (-1.16%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	20.39	20.75	20.34	20.50	68,362	+0.07(+0.33%)
Nov 27, 2015	20.39	20.49	20.25	20.44	24,593	+0.01(+0.05%)
Nov 25, 2015	20.96	20.43	20.43	20.43	45,423	-0.66(-3.13%)
Nov 24, 2015	21.05	21.16	20.49	21.09	37,326	-0.09(-0.41%)
Nov 23, 2015	20.89	21.50	20.89	21.17	24,377	+0.12(+0.55%)
Nov 20, 2015	21.06	21.21	20.71	21.06	21,445	+0.15(+0.70%)
Nov 19, 2015	21.08	21.31	20.69	20.91	31,369	-0.09(-0.42%)
Nov 18, 2015	20.37	21.10	20.37	21.00	43,494	+0.74(+3.64%)
Nov 17, 2015	20.54	20.54	20.24	20.26	36,895	-0.33(-1.60%)
Nov 16, 2015	20.54	20.92	18.59	20.59	20,455	+0.05(+0.24%)
Nov 13, 2015	21.40	21.50	20.49	20.54	39,157	-1.08(-4.98%)
Nov 12, 2015	22.12	22.43	21.57	21.62	48,139	-0.82(-3.63%)
Nov 11, 2015	22.37	22.99	22.13	22.44	46,080	+0.12(+0.52%)
Nov 10, 2015	22.40	22.62	21.88	22.32	33,977	-0.08(-0.35%)
Nov 09, 2015	23.11	23.31	22.37	22.40	16,303	-1.00(-4.27%)
Nov 06, 2015	23.11	23.54	23.11	23.40	30,895	+0.11(+0.46%)
Nov 05, 2015	22.60	23.57	22.54	23.29	53,062	+0.48(+2.09%)
Nov 04, 2015	22.13	23.12	22.13	22.82	119,245	+0.21(+0.95%)
Nov 03, 2015	22.04	22.70	21.66	22.60	39,429	+0.50(+2.28%)

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.