Indicators

Tejon Ranch Company (NY: TRC )

18.46 +0.51 (+2.84%)

Streaming Delayed Price Updated: 2:03 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	30.39	31.31	30.39	31.25	49,254	+0.93(+3.07%)
Jun 27, 2014	29.27	30.32	29.27	30.32	348,203	+0.85(+2.90%)
Jun 26, 2014	29.79	30.15	29.30	29.47	36,880	-0.69(-2.29%)
Jun 25, 2014	29.94	30.33	29.74	30.16	23,970	+0.05(+0.16%)
Jun 24, 2014	30.60	30.60	30.03	30.11	40,317	-0.50(-1.65%)
Jun 23, 2014	30.55	30.66	30.30	30.61	51,644	+0.15(+0.48%)
Jun 20, 2014	29.85	30.54	29.33	30.47	222,666	+0.69(+2.31%)
Jun 19, 2014	29.72	29.95	29.47	29.78	72,959	+0.25(+0.85%)
Jun 18, 2014	30.02	30.02	29.33	29.52	34,310	-0.47(-1.55%)
Jun 17, 2014	28.94	30.42	28.83	29.99	52,624	+1.11(+3.83%)
Jun 16, 2014	29.42	29.42	28.80	28.88	58,491	-0.44(-1.49%)
Jun 13, 2014	29.42	29.53	29.13	29.32	29,038	-0.05(-0.17%)
Jun 12, 2014	29.76	29.99	29.17	29.37	33,780	-0.38(-1.27%)
Jun 11, 2014	30.48	30.48	29.61	29.75	35,993	-0.79(-2.58%)
Jun 10, 2014	31.57	31.59	30.46	30.53	29,679	-0.81(-2.57%)
Jun 06, 2014	31.16	31.67	30.45	31.34	55,348	+0.48(+1.54%)
Jun 05, 2014	29.02	30.95	29.02	30.86	31,560	+1.77(+6.07%)
Jun 04, 2014	28.85	29.13	28.74	29.10	32,388	+0.26(+0.91%)
Jun 03, 2014	29.03	29.03	28.68	28.84	56,442	-0.18(-0.64%)

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.