Indicators

Tejon Ranch Company (NY: TRC )

16.85 -0.15 (-0.88%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	18.39	20.35	18.38	19.73	0	+0.52(+2.70%)
Feb 26, 2009	19.27	19.96	19.12	19.21	33,424	+0.09(+0.49%)
Feb 25, 2009	19.78	19.87	19.12	19.12	41,809	-1.35(-6.58%)
Feb 24, 2009	20.74	20.74	19.23	20.46	48,491	+1.23(+6.42%)
Feb 23, 2009	19.78	19.90	19.23	19.23	32,552	-0.41(-2.06%)
Feb 20, 2009	19.68	20.06	19.49	19.63	38,201	-0.14(-0.71%)
Feb 19, 2009	19.96	20.33	19.78	19.78	31,155	-0.22(-1.08%)
Feb 18, 2009	20.44	20.80	19.94	19.99	32,498	-0.31(-1.53%)
Feb 17, 2009	20.83	20.83	20.19	20.30	33,569	-0.95(-4.47%)
Feb 13, 2009	21.11	21.47	20.74	21.25	41,652	+0.32(+1.53%)
Feb 12, 2009	20.51	21.00	19.94	20.93	33,938	+0.08(+0.36%)
Feb 11, 2009	20.95	21.34	20.63	20.86	20,848	-0.03(-0.14%)
Feb 10, 2009	21.81	22.10	20.80	20.89	39,698	-1.16(-5.25%)
Feb 09, 2009	22.39	22.57	21.56	22.04	28,186	-0.59(-2.62%)
Feb 06, 2009	21.54	22.64	21.47	22.64	38,377	+1.01(+4.66%)
Feb 05, 2009	21.22	22.10	21.22	21.63	24,961	+0.29(+1.37%)
Feb 04, 2009	21.41	22.46	21.32	21.34	37,783	-0.01(-0.04%)
Feb 03, 2009	20.86	21.67	20.68	21.35	66,664	+0.48(+2.30%)

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.