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 (%)
Mar 31, 2009	20.28	20.28	19.46	19.46	67,794	-0.27(-1.38%)
Mar 30, 2009	19.37	20.08	19.13	19.74	47,868	-1.00(-4.81%)
Mar 26, 2009	20.83	21.14	20.27	20.74	54,685	+0.19(+0.92%)
Mar 25, 2009	19.50	21.07	19.27	20.55	35,926	+1.30(+6.75%)
Mar 24, 2009	20.15	20.66	19.24	19.25	30,611	-1.37(-6.62%)
Mar 23, 2009	19.83	20.61	19.77	20.61	46,941	+1.42(+7.41%)
Mar 20, 2009	20.25	20.64	19.18	19.19	53,034	-0.89(-4.41%)
Mar 19, 2009	20.91	21.14	20.05	20.08	26,850	-0.57(-2.74%)
Mar 18, 2009	19.96	21.07	19.96	20.64	60,185	+0.67(+3.35%)
Mar 17, 2009	18.89	19.97	18.54	19.97	46,032	+1.01(+5.31%)
Mar 16, 2009	20.38	20.54	18.81	18.97	40,935	-1.37(-6.72%)
Mar 13, 2009	20.27	20.44	19.74	20.33	0	+0.19(+0.93%)
Mar 12, 2009	17.33	20.14	17.33	20.14	74,572	+2.67(+15.31%)
Mar 11, 2009	18.97	19.21	17.33	17.47	59,277	-1.61(-8.44%)
Mar 10, 2009	17.89	19.08	17.89	19.08	56,927	+1.58(+9.04%)
Mar 09, 2009	17.75	18.51	17.42	17.50	82,029	-0.68(-3.73%)
Mar 06, 2009	18.09	18.28	17.61	18.17	0	+0.24(+1.37%)
Mar 05, 2009	18.17	18.37	17.89	17.93	38,134	-0.40(-2.16%)
Mar 04, 2009	18.48	18.89	18.24	18.33	40,498	-0.31(-1.67%)

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.