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 (%)
Jul 29, 2011	29.66	30.28	29.48	30.22	45,788	+0.36(+1.20%)
Jul 28, 2011	30.08	30.16	29.82	29.86	42,681	+0.00(+0.00%)
Jul 27, 2011	30.55	30.55	29.63	29.86	71,614	-0.79(-2.58%)
Jul 26, 2011	30.98	30.98	30.37	30.65	36,385	-0.28(-0.91%)
Jul 25, 2011	31.08	31.28	30.81	30.93	54,254	-0.52(-1.65%)
Jul 22, 2011	31.47	31.62	31.40	31.45	30,022	-0.55(-1.71%)
Jul 21, 2011	31.57	32.21	31.57	32.00	29,161	+0.47(+1.49%)
Jul 20, 2011	31.63	31.68	31.16	31.53	27,680	-0.14(-0.45%)
Jul 19, 2011	32.43	32.82	31.31	31.67	187,023	-0.58(-1.81%)
Jul 18, 2011	33.08	33.08	32.20	32.25	41,669	-1.00(-3.00%)
Jul 15, 2011	34.31	34.31	33.10	33.25	102,592	-0.96(-2.81%)
Jul 14, 2011	34.70	34.84	34.07	34.21	76,571	-0.38(-1.09%)
Jul 13, 2011	34.04	34.62	33.94	34.59	153,164	+0.68(+2.00%)
Jul 12, 2011	32.25	34.04	32.25	33.91	144,330	+1.63(+5.05%)
Jul 11, 2011	32.05	32.48	31.41	32.28	106,212	-0.16(-0.49%)
Jul 08, 2011	32.21	32.51	31.89	32.44	40,869	-0.13(-0.40%)
Jul 07, 2011	32.83	32.83	32.22	32.57	51,320	-0.15(-0.46%)
Jul 06, 2011	32.80	33.22	32.42	32.72	65,987	-0.11(-0.34%)
Jul 05, 2011	32.45	32.93	32.35	32.84	32,428	+0.33(+1.01%)

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.