Indicators

Tejon Ranch Company (NY: TRC )

18.23 +0.26 (+1.45%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	29.36	30.86	29.36	30.51	47,026	+1.08(+3.68%)
Feb 25, 2010	29.86	29.86	28.91	29.43	47,935	-0.72(-2.40%)
Feb 24, 2010	29.56	30.38	29.56	30.15	41,711	+0.63(+2.14%)
Feb 23, 2010	29.29	29.64	28.74	29.52	44,872	+0.13(+0.45%)
Feb 22, 2010	29.29	29.43	29.02	29.39	19,722	+0.20(+0.68%)
Feb 19, 2010	28.91	29.30	28.49	29.19	24,111	+0.27(+0.94%)
Feb 18, 2010	28.50	28.96	28.40	28.92	21,760	+0.31(+1.09%)
Feb 17, 2010	28.72	28.72	28.32	28.61	24,458	+0.04(+0.13%)
Feb 16, 2010	28.47	28.71	28.02	28.57	34,336	-0.03(-0.10%)
Feb 12, 2010	28.21	28.60	28.60	28.60	22,088	+0.17(+0.60%)
Feb 11, 2010	27.76	28.48	27.76	28.43	26,409	+0.49(+1.75%)
Feb 10, 2010	27.73	28.02	27.39	27.94	12,134	+0.08(+0.30%)
Feb 09, 2010	27.96	28.10	27.57	27.85	15,928	+0.16(+0.58%)
Feb 08, 2010	28.03	28.12	27.62	27.69	24,368	-0.44(-1.57%)
Feb 05, 2010	27.77	28.29	27.50	28.14	23,110	+0.35(+1.25%)
Feb 04, 2010	28.39	28.58	27.69	27.79	38,781	-0.67(-2.35%)
Feb 03, 2010	28.80	29.01	28.29	28.46	21,067	-0.49(-1.69%)
Feb 02, 2010	28.65	29.29	28.34	28.95	49,306	+0.24(+0.82%)

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.