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 (%)
Dec 31, 2007	38.47	38.69	37.45	38.47	84,529	-0.11(-0.29%)
Dec 28, 2007	38.95	39.76	38.56	38.58	45,450	-0.09(-0.24%)
Dec 27, 2007	41.30	41.39	38.67	38.67	47,362	-2.74(-6.62%)
Dec 26, 2007	40.63	41.90	40.50	41.42	42,689	+0.55(+1.34%)
Dec 24, 2007	40.27	40.87	40.27	40.87	20,813	+0.64(+1.59%)
Dec 21, 2007	40.02	40.23	39.43	40.23	116,599	+0.93(+2.37%)
Dec 20, 2007	39.56	39.56	37.87	39.30	94,830	+0.04(+0.10%)
Dec 19, 2007	38.75	39.52	38.27	39.26	51,503	+0.24(+0.63%)
Dec 18, 2007	36.92	39.03	36.78	39.01	63,503	+2.02(+5.47%)
Dec 17, 2007	37.62	37.71	36.99	36.99	38,654	-1.08(-2.84%)
Dec 14, 2007	38.14	38.66	37.95	38.07	39,822	-0.54(-1.39%)
Dec 13, 2007	37.81	38.66	37.08	38.61	34,406	+0.25(+0.66%)
Dec 12, 2007	38.14	39.11	37.92	38.35	56,388	+1.23(+3.32%)
Dec 11, 2007	38.73	39.78	37.12	37.12	85,803	-1.54(-3.99%)
Dec 10, 2007	38.35	39.49	38.35	38.67	32,176	+0.22(+0.56%)
Dec 07, 2007	38.59	39.32	38.02	38.45	52,512	-0.10(-0.27%)
Dec 06, 2007	36.68	38.55	36.65	38.55	90,819	+1.92(+5.24%)
Dec 05, 2007	36.35	36.76	35.83	36.63	35,043	+1.04(+2.91%)
Dec 04, 2007	36.34	36.82	35.52	35.60	47,468	-0.89(-2.45%)

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.