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 (%)
May 28, 2010	23.07	23.17	22.51	23.07	157,022	-0.05(-0.20%)
May 27, 2010	23.20	23.42	22.87	23.12	67,736	+0.27(+1.20%)
May 26, 2010	22.85	23.53	22.80	22.85	470	-0.26(-1.14%)
May 25, 2010	23.00	23.26	22.79	23.11	126,804	-0.24(-1.01%)
May 24, 2010	23.96	24.07	23.24	23.34	58,389	-0.71(-2.94%)
May 21, 2010	23.49	24.46	23.37	24.05	119,580	+0.26(+1.11%)
May 20, 2010	23.82	24.19	23.79	23.79	91,242	-1.26(-5.04%)
May 19, 2010	26.04	26.04	25.04	25.05	105,697	-1.87(-6.96%)
May 18, 2010	27.33	27.64	26.89	26.92	510,608	-0.24(-0.90%)
May 17, 2010	27.11	27.36	26.73	27.17	75,026	+0.31(+1.16%)
May 14, 2010	26.86	26.91	26.55	26.86	59,444	+0.02(+0.07%)
May 13, 2010	26.75	26.92	26.32	26.84	95,890	-0.07(-0.24%)
May 12, 2010	26.86	27.07	26.51	26.90	228,269	+0.12(+0.46%)
May 11, 2010	26.55	26.93	26.55	26.78	37,343	-0.21(-0.77%)
May 10, 2010	26.83	27.05	26.45	26.99	56,437	+1.57(+6.19%)
May 07, 2010	26.15	26.37	24.48	25.42	55,339	-1.07(-4.05%)
May 06, 2010	26.84	27.13	25.67	26.49	47,077	-0.57(-2.12%)
May 05, 2010	26.96	27.46	26.96	27.06	23,119	+0.01(+0.03%)
May 04, 2010	27.08	27.20	26.44	27.05	56,708	-0.30(-1.10%)

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.