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 (%)
Feb 28, 2006	45.26	45.45	44.49	44.64	31,433	-0.62(-1.37%)
Feb 27, 2006	45.53	45.68	44.97	45.26	31,964	-0.22(-0.48%)
Feb 24, 2006	44.69	45.48	44.54	45.47	51,822	+0.69(+1.53%)
Feb 23, 2006	44.69	45.01	44.64	44.79	48,317	+0.09(+0.21%)
Feb 22, 2006	44.26	45.16	44.26	44.69	39,291	+0.38(+0.85%)
Feb 21, 2006	45.39	45.39	44.28	44.32	51,503	-0.89(-1.96%)
Feb 17, 2006	46.10	46.10	45.20	45.20	28,884	-0.69(-1.50%)
Feb 16, 2006	44.81	46.47	44.81	45.89	81,343	+1.06(+2.37%)
Feb 15, 2006	43.22	44.82	43.13	44.82	165,873	+1.79(+4.16%)
Feb 14, 2006	42.84	43.52	42.53	43.03	110,334	+0.19(+0.44%)
Feb 13, 2006	43.83	43.83	42.67	42.85	70,193	-0.98(-2.23%)
Feb 10, 2006	44.02	44.17	43.70	43.83	71,361	-0.29(-0.66%)
Feb 09, 2006	44.30	44.68	43.65	44.12	72,317	-0.08(-0.19%)
Feb 08, 2006	44.36	44.56	43.98	44.20	104,175	-0.16(-0.36%)
Feb 07, 2006	45.06	45.06	43.59	44.36	119,254	-0.74(-1.65%)
Feb 06, 2006	45.06	46.19	44.91	45.11	133,909	+0.05(+0.10%)
Feb 03, 2006	43.41	45.39	43.23	45.06	134,865	+1.65(+3.80%)
Feb 02, 2006	42.89	43.84	42.75	43.41	122,121	+0.52(+1.21%)

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.