Indicators

Tejon Ranch Company (NY: TRC )

17.14 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	38.24	38.54	37.86	38.43	33,132	-0.05(-0.12%)
Jul 28, 2006	37.01	38.59	37.01	38.48	25,486	+1.68(+4.55%)
Jul 27, 2006	38.15	38.28	36.48	36.80	35,787	-1.11(-2.93%)
Jul 26, 2006	38.20	38.24	37.61	37.91	30,689	-0.53(-1.37%)
Jul 25, 2006	38.03	39.03	38.03	38.44	46,831	+0.41(+1.09%)
Jul 24, 2006	37.06	38.14	36.96	38.03	27,185	+1.20(+3.25%)
Jul 21, 2006	36.96	36.98	36.57	36.83	42,795	-0.23(-0.61%)
Jul 20, 2006	38.00	38.05	36.90	37.06	41,309	-0.71(-1.87%)
Jul 19, 2006	36.56	38.33	36.56	37.76	49,273	+1.06(+2.90%)
Jul 18, 2006	36.29	36.70	35.81	36.70	53,096	+0.64(+1.78%)
Jul 17, 2006	36.16	36.21	35.46	36.06	41,946	+0.06(+0.16%)
Jul 14, 2006	37.15	37.15	35.36	36.00	80,494	-0.73(-2.00%)
Jul 13, 2006	37.38	37.38	36.73	36.73	37,486	-0.79(-2.11%)
Jul 12, 2006	38.19	38.85	37.53	37.53	36,211	-0.81(-2.11%)
Jul 11, 2006	37.38	38.35	37.38	38.34	31,326	+0.47(+1.24%)
Jul 10, 2006	37.91	38.25	37.48	37.87	24,424	+0.19(+0.50%)
Jul 07, 2006	38.92	39.11	37.65	37.68	48,530	-1.24(-3.19%)
Jul 06, 2006	39.83	40.38	38.68	38.92	29,521	-0.77(-1.95%)
Jul 05, 2006	39.88	40.13	39.09	39.69	35,149	-0.19(-0.47%)

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.