Indicators

Tejon Ranch Company (NY: TRC )

17.87 -0.11 (-0.61%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	24.37	24.50	23.93	24.25	29,711	-0.14(-0.56%)
May 28, 2015	24.26	24.53	24.00	24.39	17,795	-0.08(-0.32%)
May 27, 2015	24.00	24.50	23.98	24.47	31,602	+0.28(+1.16%)
May 26, 2015	24.15	24.41	23.83	24.18	27,862	-0.01(-0.04%)
May 22, 2015	24.65	24.19	24.19	24.19	20,188	-0.63(-2.54%)
May 21, 2015	24.99	25.09	24.37	24.83	23,459	-0.30(-1.20%)
May 20, 2015	25.31	25.47	25.06	25.13	20,597	-0.18(-0.73%)
May 19, 2015	25.36	25.48	25.16	25.31	34,664	-0.04(-0.15%)
May 18, 2015	24.76	25.62	24.76	25.35	116,093	+0.63(+2.55%)
May 15, 2015	24.81	25.63	24.61	24.72	53,045	-0.02(-0.08%)
May 14, 2015	23.92	24.84	23.92	24.74	74,335	+0.87(+3.66%)
May 13, 2015	23.59	24.16	23.30	23.86	57,528	+0.51(+2.20%)
May 12, 2015	23.79	24.02	23.18	23.35	20,717	-0.42(-1.76%)
May 11, 2015	23.70	24.34	23.56	23.77	22,923	+0.30(+1.28%)
May 08, 2015	23.41	23.70	23.15	23.47	85,652	+0.09(+0.37%)
May 07, 2015	23.33	23.51	23.24	23.38	14,287	-0.07(-0.29%)
May 06, 2015	23.68	23.72	23.18	23.45	37,884	+0.02(+0.08%)
May 05, 2015	23.61	23.83	23.22	23.43	56,745	-0.35(-1.47%)
May 04, 2015	24.00	24.35	23.65	23.78	26,311	+0.07(+0.29%)

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.