Indicators

Tejon Ranch Company (NY: TRC )

18.16 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	28.59	28.62	28.00	28.04	52,214	-0.41(-1.46%)
Mar 27, 2013	28.46	28.58	28.28	28.46	23,803	-0.12(-0.43%)
Mar 26, 2013	28.63	28.72	28.44	28.58	51,615	-0.04(-0.13%)
Mar 25, 2013	28.63	28.66	28.46	28.62	25,338	+0.06(+0.20%)
Mar 22, 2013	28.41	28.63	28.41	28.56	42,682	+0.18(+0.63%)
Mar 21, 2013	28.58	28.63	28.29	28.38	50,354	-0.54(-1.86%)
Mar 20, 2013	28.30	28.92	28.29	28.92	42,289	+0.63(+2.23%)
Mar 19, 2013	28.24	28.50	28.01	28.29	20,436	+0.14(+0.50%)
Mar 18, 2013	27.96	28.33	27.96	28.15	24,841	-0.13(-0.47%)
Mar 15, 2013	27.86	28.46	27.60	28.28	81,171	+0.24(+0.87%)
Mar 14, 2013	27.62	28.16	27.55	28.03	38,539	+0.48(+1.74%)
Mar 13, 2013	28.11	28.11	27.36	27.55	34,743	-0.49(-1.75%)
Mar 12, 2013	28.53	28.53	27.90	28.04	27,927	-0.55(-1.91%)
Mar 11, 2013	28.30	28.59	28.30	28.59	39,412	+0.39(+1.37%)
Mar 08, 2013	28.29	28.29	28.02	28.20	35,699	-0.04(-0.13%)
Mar 07, 2013	28.06	28.49	27.54	28.24	39,513	+0.04(+0.13%)
Mar 06, 2013	27.44	28.55	27.33	28.20	56,438	+0.77(+2.82%)
Mar 05, 2013	27.59	27.60	26.97	27.43	99,477	+0.08(+0.28%)
Mar 04, 2013	27.26	27.66	26.79	27.36	84,843	+0.04(+0.14%)

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.