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 28, 2018	22.27	22.59	22.15	22.15	170,668	-0.09(-0.40%)
Feb 27, 2018	22.42	22.65	22.12	22.24	81,093	-0.21(-0.94%)
Feb 26, 2018	22.08	22.52	22.08	22.45	57,168	+0.40(+1.81%)
Feb 23, 2018	21.97	22.16	21.88	22.05	35,432	+0.15(+0.68%)
Feb 22, 2018	22.04	22.31	21.90	21.90	60,693	-0.01(-0.05%)
Feb 21, 2018	22.20	22.57	21.91	21.91	102,055	-0.32(-1.44%)
Feb 20, 2018	22.07	22.30	22.07	22.23	75,108	+0.12(+0.54%)
Feb 16, 2018		22.11	22.11	22.11	0	+0.33(+1.52%)
Feb 15, 2018	21.66	21.83	21.35	21.78	54,316	+0.14(+0.65%)
Feb 14, 2018	21.02	21.72	20.97	21.64	95,051	+0.47(+2.22%)
Feb 13, 2018	21.03	21.30	21.00	21.17	52,043	+0.01(+0.05%)
Feb 12, 2018	21.06	21.33	20.66	21.16	87,699	+0.06(+0.28%)
Feb 09, 2018	21.07	21.25	20.77	21.10	107,845	+0.22(+1.05%)
Feb 08, 2018	21.01	21.28	20.86	20.88	87,751	-0.13(-0.62%)
Feb 07, 2018	21.09	21.19	20.94	21.01	86,914	-0.05(-0.24%)
Feb 06, 2018		21.40	21.11	21.06	96,775	-0.24(-1.13%)
Feb 05, 2018	21.55	21.65	20.89	21.30	66,606	-0.45(-2.07%)
Feb 02, 2018	22.34	22.48	21.62	21.75	99,002	-0.73(-3.25%)

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.